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 29, 2016	46.12	47.44	45.77	47.40	10,517,843	+1.66(+3.64%)
Jan 28, 2016	45.80	46.05	45.17	45.74	5,899,765	+0.32(+0.70%)
Jan 27, 2016	45.12	46.04	44.93	45.42	6,070,277	+0.20(+0.45%)
Jan 26, 2016	45.01	45.23	44.76	45.22	5,437,352	+0.52(+1.15%)
Jan 25, 2016	45.39	45.57	44.28	44.70	5,044,284	-0.45(-1.00%)
Jan 22, 2016	44.04	45.23	43.77	45.15	5,569,938	+1.65(+3.80%)
Jan 21, 2016	43.94	44.23	43.19	43.50	5,331,361	-0.13(-0.31%)
Jan 20, 2016	44.07	44.43	43.35	43.64	6,945,252	-1.11(-2.49%)
Jan 19, 2016	44.80	45.16	44.43	44.75	6,057,505	+0.64(+1.46%)
Jan 15, 2016	43.70	44.11	44.11	44.11	7,808,262	-0.83(-1.85%)
Jan 14, 2016	44.61	45.19	44.07	44.94	4,064,481	+0.62(+1.40%)
Jan 13, 2016	45.71	45.76	43.87	44.32	4,785,433	-1.30(-2.86%)
Jan 12, 2016	45.82	45.98	45.02	45.62	4,029,288	+0.22(+0.49%)
Jan 11, 2016	45.27	45.66	44.89	45.40	4,938,054	+0.43(+0.95%)
Jan 08, 2016	45.94	46.18	44.87	44.97	5,352,046	-0.70(-1.53%)
Jan 07, 2016	45.00	46.49	44.97	45.67	6,882,490	-0.20(-0.43%)
Jan 06, 2016	45.82	46.14	45.44	45.87	5,825,361	-0.41(-0.89%)
Jan 05, 2016	46.41	46.55	45.65	46.29	7,514,402	+1.11(+2.46%)

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.