Skip to main content

Intercontinental Exchange (NY: ICE )

108.19 +1.70 (+1.60%)
Official Closing Price Updated: 7:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2023 106.93 108.28 106.35 108.19 1,339,918 +1.70(+1.60%)
Jan 25, 2023 104.92 106.99 104.20 106.49 2,384,105 +0.24(+0.23%)
Jan 24, 2023 108.80 108.85 105.78 106.25 2,516,176 -2.42(-2.23%)
Jan 23, 2023 108.57 109.58 107.66 108.67 1,963,961 +0.19(+0.18%)
Jan 20, 2023 107.05 108.57 106.50 108.48 1,688,943 +1.56(+1.46%)
Jan 19, 2023 107.06 107.68 106.30 106.92 2,182,430 -0.75(-0.70%)
Jan 18, 2023 107.65 108.86 107.25 107.67 2,399,837 +0.26(+0.24%)
Jan 17, 2023 107.45 108.40 106.96 107.41 2,424,041 -0.22(-0.20%)
Jan 13, 2023 108.09 108.26 106.38 107.63 1,726,283 -1.40(-1.28%)
Jan 12, 2023 109.00 109.59 107.72 109.03 2,816,212 +0.34(+0.31%)
Jan 11, 2023 107.27 109.07 106.89 108.69 2,651,602 +2.04(+1.91%)
Jan 10, 2023 105.11 106.85 104.85 106.65 1,468,116 +1.41(+1.34%)
Jan 09, 2023 105.28 106.56 104.85 105.24 3,975,484 +0.34(+0.32%)
Jan 06, 2023 103.41 105.25 102.15 104.90 1,594,508 +2.32(+2.26%)
Jan 05, 2023 102.95 103.67 102.38 102.58 1,223,466 -1.35(-1.30%)
Jan 04, 2023 104.44 104.76 103.36 103.93 1,527,131 +0.70(+0.68%)
Jan 03, 2023 103.62 104.47 102.42 103.23 1,916,065 +0.64(+0.62%)
Dec 30, 2022 103.24 103.90 101.50 102.59 1,175,530 -1.51(-1.45%)
Dec 29, 2022 103.14 104.62 102.86 104.10 993,797 +1.83(+1.79%)
Dec 28, 2022 102.81 103.52 102.22 102.27 1,587,286 +0.16(+0.16%)
Dec 27, 2022 102.79 103.15 101.64 102.11 2,693,545 -0.70(-0.68%)
Dec 23, 2022 102.50 103.22 102.15 102.81 1,321,169 +0.35(+0.34%)
Dec 22, 2022 101.33 102.51 100.75 102.46 2,160,431 -0.09(-0.09%)
Dec 21, 2022 100.83 102.83 100.81 102.55 2,415,658 +2.16(+2.15%)
Dec 20, 2022 100.45 101.23 99.87 100.39 1,639,327 +0.11(+0.11%)
Dec 19, 2022 100.83 101.60 99.58 100.28 1,674,149 -0.48(-0.48%)
Dec 16, 2022 101.15 101.75 100.08 100.76 6,124,780 -1.46(-1.43%)
Dec 15, 2022 102.62 103.14 101.34 102.22 2,023,952 -1.71(-1.65%)
Dec 14, 2022 105.55 106.87 103.46 103.93 2,237,566 -2.07(-1.95%)
Dec 13, 2022 107.86 107.99 105.31 106.00 2,304,030 +1.12(+1.06%)
Dec 12, 2022 102.48 104.92 102.28 104.88 2,234,671 +1.92(+1.87%)
Dec 09, 2022 103.73 104.30 102.90 102.96 2,162,890 -1.11(-1.06%)
Dec 08, 2022 103.54 104.62 102.98 104.07 2,140,984 +0.91(+0.88%)
Dec 07, 2022 104.66 105.58 102.87 103.16 3,054,728 -2.20(-2.09%)
Dec 06, 2022 106.73 107.10 105.09 105.36 1,877,812 -1.34(-1.26%)
Dec 05, 2022 108.48 108.84 106.32 106.71 1,848,232 -2.15(-1.98%)
Dec 02, 2022 107.58 109.32 106.99 108.86 1,176,167 -0.28(-0.26%)
Dec 01, 2022 108.50 109.58 107.89 109.14 1,751,402 +1.22(+1.13%)
Nov 30, 2022 104.72 107.99 104.24 107.92 3,516,915 +2.96(+2.82%)
Nov 29, 2022 104.56 105.93 104.42 104.96 1,419,124 +0.26(+0.25%)
Nov 28, 2022 106.04 106.57 104.31 104.70 2,269,443 -2.03(-1.90%)
Nov 25, 2022 106.03 107.08 105.94 106.74 820,665 +0.18(+0.17%)
Nov 23, 2022 105.60 107.31 105.03 106.56 1,351,792 +0.91(+0.86%)
Nov 22, 2022 105.57 105.89 104.43 105.65 1,524,085 +0.68(+0.64%)
Nov 21, 2022 103.58 105.94 102.74 104.97 2,001,859 +1.14(+1.09%)
Nov 18, 2022 105.05 105.19 102.85 103.84 1,596,339 +0.11(+0.11%)
Nov 17, 2022 103.21 104.21 102.11 103.73 2,362,868 +0.08(+0.08%)
Nov 16, 2022 104.67 105.55 103.19 103.65 2,269,833 -1.03(-0.98%)
Nov 15, 2022 104.85 105.84 103.20 104.67 2,755,226 +0.95(+0.91%)
Nov 14, 2022 103.56 105.49 103.14 103.73 2,827,866 -0.22(-0.21%)
Nov 11, 2022 102.68 104.27 101.66 103.95 2,459,383 +1.77(+1.74%)
Nov 10, 2022 100.25 102.26 98.73 102.17 2,873,935 +5.26(+5.43%)
Nov 09, 2022 99.01 99.15 96.73 96.91 1,682,770 -2.16(-2.18%)
Nov 08, 2022 97.38 100.87 97.01 99.07 2,945,445 +1.92(+1.98%)
Nov 07, 2022 97.34 97.44 96.26 97.15 2,089,118 +0.88(+0.91%)
Nov 04, 2022 96.14 96.36 93.85 96.27 3,185,132 +1.15(+1.20%)
Nov 03, 2022 92.28 97.03 91.93 95.13 3,617,467 +2.83(+3.07%)
Nov 02, 2022 93.45 94.47 92.00 92.30 4,587,318 -1.39(-1.48%)
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.