Indicators

Intercontinental Exchange (NY: ICE )

136.34 +0.94 (+0.69%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	67.89	68.48	67.30	67.32	2,267,064	-0.32(-0.48%)
Feb 27, 2018	67.71	68.61	67.60	67.65	2,734,412	-0.10(-0.15%)
Feb 26, 2018	66.98	67.78	66.62	67.75	1,864,165	+0.98(+1.46%)
Feb 23, 2018	66.23	66.92	66.18	66.77	2,065,041	+0.86(+1.30%)
Feb 22, 2018			65.58	65.91	2,806,722	-1.21(-1.80%)
Feb 21, 2018		68.31	66.89	67.12	2,862,972	+0.00(+0.00%)
Feb 20, 2018	66.56	68.63	66.56	67.12	4,552,252	+1.04(+1.58%)
Feb 16, 2018		66.08	66.08	66.08	0	-0.76(-1.13%)
Feb 15, 2018	65.99	66.84	65.70	66.84	3,505,681	+1.36(+2.08%)
Feb 14, 2018	63.41	65.56	63.32	65.47	3,438,300	+1.80(+2.82%)
Feb 13, 2018	62.87	63.74	62.68	63.68	2,741,340	+0.48(+0.76%)
Feb 12, 2018	63.40	64.11	62.80	63.20	4,530,355	+0.14(+0.22%)
Feb 09, 2018	62.28	63.56	61.65	63.06	5,792,649	+1.34(+2.16%)
Feb 08, 2018	65.18	65.28	61.69	61.72	6,292,930	-3.43(-5.26%)
Feb 07, 2018	64.70	65.80	64.70	65.15	4,796,772	-1.43(-2.14%)
Feb 06, 2018	64.64	66.70	63.60	66.58	6,354,926	-0.14(-0.21%)
Feb 05, 2018	67.74	68.50	65.66	66.72	4,401,124	-1.44(-2.11%)
Feb 02, 2018	68.72	69.36	68.02	68.15	2,757,522	-0.76(-1.10%)

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.