Indicators

Intercontinental Exchange (NY: ICE )

131.70 -0.12 (-0.09%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	128.20	128.74	127.25	128.01	2,976,190	-0.17(-0.13%)
Dec 28, 2023	127.46	128.32	127.42	128.18	2,905,202	+0.81(+0.63%)
Dec 27, 2023	126.42	127.42	126.01	127.37	2,209,234	+1.14(+0.90%)
Dec 26, 2023	125.34	126.48	125.34	126.23	2,038,657	+0.93(+0.74%)
Dec 22, 2023	124.50	125.50	123.89	125.31	2,244,387	+1.49(+1.20%)
Dec 21, 2023	122.32	123.92	122.25	123.82	1,901,983	+1.86(+1.53%)
Dec 20, 2023	123.17	123.64	121.91	121.96	2,358,231	-1.41(-1.14%)
Dec 19, 2023	123.16	123.55	122.67	123.36	1,790,829	+0.21(+0.17%)
Dec 18, 2023	122.79	123.44	122.02	123.16	2,005,957	+0.46(+0.37%)
Dec 15, 2023	122.58	122.99	121.16	122.70	4,825,352	-0.23(-0.19%)
Dec 14, 2023	122.32	124.61	122.02	122.93	5,174,003	+1.78(+1.47%)
Dec 13, 2023	117.42	121.33	117.11	121.14	4,594,607	+4.02(+3.43%)
Dec 12, 2023	115.67	117.25	115.42	117.12	4,236,856	+1.78(+1.54%)
Dec 11, 2023	113.14	115.93	113.09	115.35	3,456,680	+2.78(+2.47%)
Dec 08, 2023	111.57	112.67	111.43	112.57	2,523,016	+0.80(+0.72%)
Dec 07, 2023	112.55	112.86	111.06	111.76	2,899,873	-0.55(-0.49%)
Dec 06, 2023	113.53	113.88	111.79	112.31	2,232,804	-0.99(-0.88%)
Dec 05, 2023	113.93	114.08	112.86	113.30	2,840,798	-0.94(-0.83%)
Dec 04, 2023	113.13	114.48	113.03	114.25	3,844,400	+0.78(+0.69%)

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.