Indicators

Intercontinental Exchange (NY: ICE )

138.40 +1.29 (+0.94%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	106.78	107.07	104.53	105.62	2,916,417	-2.16(-2.01%)
Jan 28, 2021	105.08	109.68	104.42	107.78	2,987,166	+3.12(+2.98%)
Jan 27, 2021	107.10	107.58	104.28	104.66	2,518,519	-3.16(-2.93%)
Jan 26, 2021	107.89	108.32	107.05	107.82	1,635,045	+0.18(+0.17%)
Jan 25, 2021	107.13	108.24	106.96	107.64	2,933,201	+0.52(+0.48%)
Jan 22, 2021	107.70	108.09	106.79	107.12	2,012,540	-0.96(-0.89%)
Jan 21, 2021	109.63	109.83	107.99	108.08	1,572,574	-1.69(-1.54%)
Jan 20, 2021	110.51	110.51	108.65	109.77	2,361,605	-0.18(-0.17%)
Jan 19, 2021	110.49	110.87	109.31	109.95	3,113,873	-0.30(-0.27%)
Jan 15, 2021	110.08	110.66	109.68	110.25	2,702,542	-0.41(-0.37%)
Jan 14, 2021	112.37	112.57	109.97	110.66	2,744,062	-2.12(-1.88%)
Jan 13, 2021	112.62	113.39	112.56	112.78	2,501,872	-0.02(-0.02%)
Jan 12, 2021	113.38	113.91	112.20	112.80	2,898,625	+0.20(+0.18%)
Jan 11, 2021	112.15	113.71	111.85	112.60	1,940,523	+0.02(+0.02%)
Jan 08, 2021	111.49	113.01	111.11	112.58	2,513,324	+1.74(+1.57%)
Jan 07, 2021	110.40	111.31	109.96	110.84	2,462,940	+0.07(+0.06%)
Jan 06, 2021	108.92	111.57	107.92	110.78	2,697,019	+2.11(+1.94%)
Jan 05, 2021	108.15	108.93	108.10	108.67	2,388,676	+0.23(+0.21%)

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.