Indicators

Intercontinental Exchange (NY: ICE )

130.50 +3.96 (+3.13%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	104.79	105.60	104.54	105.56	2,190,533	+0.87(+0.83%)
Jan 30, 2023	105.28	106.16	104.59	104.69	2,003,296	-1.26(-1.19%)
Jan 27, 2023	105.37	106.46	104.46	105.95	3,531,650	-0.25(-0.23%)
Jan 26, 2023	104.96	106.28	104.39	106.19	1,365,110	+1.67(+1.60%)
Jan 25, 2023	102.98	105.02	102.28	104.53	2,428,930	+0.24(+0.23%)
Jan 24, 2023	106.79	106.84	103.83	104.29	2,563,484	-2.38(-2.23%)
Jan 23, 2023	106.57	107.56	105.67	106.67	2,000,886	+0.19(+0.18%)
Jan 20, 2023	105.07	106.57	104.53	106.48	1,720,697	+1.53(+1.46%)
Jan 19, 2023	105.08	105.69	104.34	104.95	2,223,463	-0.74(-0.70%)
Jan 18, 2023	105.66	106.85	105.27	105.68	2,444,957	+0.26(+0.24%)
Jan 17, 2023	105.47	106.40	104.99	105.43	2,469,616	-0.22(-0.20%)
Jan 13, 2023	106.09	106.26	104.42	105.64	1,758,739	-1.37(-1.28%)
Jan 12, 2023	106.99	107.57	105.73	107.02	2,869,161	+0.33(+0.31%)
Jan 11, 2023	105.29	107.06	104.92	106.68	2,701,456	+2.00(+1.91%)
Jan 10, 2023	103.17	104.88	102.92	104.68	1,495,718	+1.38(+1.34%)
Jan 09, 2023	103.34	104.59	102.92	103.30	4,050,229	+0.33(+0.32%)
Jan 06, 2023	101.50	103.31	100.27	102.96	1,624,487	+2.28(+2.26%)
Jan 05, 2023	101.05	101.76	100.49	100.69	1,246,469	-1.33(-1.30%)
Jan 04, 2023	102.51	102.83	101.45	102.01	1,555,843	+0.69(+0.68%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.