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 (%)
Sep 29, 2023	110.58	110.68	108.51	109.27	2,987,632	-0.79(-0.72%)
Sep 28, 2023	107.98	110.56	107.93	110.06	3,457,714	+2.53(+2.36%)
Sep 27, 2023	107.06	107.87	106.51	107.53	3,903,017	+1.03(+0.97%)
Sep 26, 2023	107.68	107.79	106.43	106.50	3,757,287	-1.94(-1.79%)
Sep 25, 2023	109.13	108.76	108.27	108.44	2,586,922	-0.98(-0.90%)
Sep 22, 2023	111.08	111.65	109.31	109.42	2,284,096	-2.23(-2.00%)
Sep 21, 2023	114.02	114.20	111.60	111.65	2,378,393	-2.91(-2.54%)
Sep 20, 2023	115.10	115.66	114.35	114.56	1,632,322	-0.12(-0.10%)
Sep 19, 2023	115.29	115.55	114.63	114.68	2,105,916	-0.42(-0.36%)
Sep 18, 2023	114.66	115.43	114.58	115.10	1,604,201	+0.17(+0.15%)
Sep 15, 2023	115.38	116.27	114.60	114.93	3,844,117	-1.17(-1.01%)
Sep 14, 2023	116.34	116.34	114.99	116.10	1,848,661	+0.55(+0.47%)
Sep 13, 2023	114.52	115.74	113.91	115.56	3,294,933	+0.77(+0.67%)
Sep 12, 2023	113.72	115.00	113.56	114.78	2,392,207	+0.95(+0.83%)
Sep 11, 2023	114.23	114.23	113.26	113.83	1,737,864	+0.07(+0.06%)
Sep 08, 2023	114.23	114.28	113.34	113.77	2,200,618	-0.27(-0.23%)
Sep 07, 2023	112.31	114.29	111.80	114.03	2,650,348	+1.60(+1.43%)
Sep 06, 2023	113.67	113.81	111.15	112.43	3,631,955	-1.02(-0.90%)
Sep 05, 2023	114.61	114.80	113.30	113.45	4,448,266	-2.35(-2.03%)

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.