Indicators

Intercontinental Exchange (NY: ICE )

134.95 +1.56 (+1.17%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		65.00	65.00	65.00	0	+0.04(+0.06%)
Dec 28, 2017	64.81	65.04	64.57	64.96	1,824,788	+0.23(+0.36%)
Dec 27, 2017	64.75	64.90	64.46	64.73	3,261,611	+0.21(+0.33%)
Dec 26, 2017	64.70	64.83	64.20	64.52	1,112,947	-0.19(-0.30%)
Dec 22, 2017	64.88	65.09	64.33	64.71	2,613,233	+0.13(+0.20%)
Dec 21, 2017	64.68	64.98	64.43	64.58	2,213,853	+0.08(+0.13%)
Dec 20, 2017	65.60	65.65	64.32	64.50	3,752,723	-0.97(-1.48%)
Dec 19, 2017	65.86	66.21	65.47	65.47	3,926,708	-0.13(-0.20%)
Dec 18, 2017	65.21	65.73	65.11	65.60	2,808,569	+0.66(+1.02%)
Dec 15, 2017	65.34	65.67	64.87	64.93	4,137,528	+0.16(+0.24%)
Dec 14, 2017	65.00	65.48	64.55	64.78	3,237,233	-0.15(-0.23%)
Dec 13, 2017	65.43	65.73	64.90	64.92	2,179,672	-0.48(-0.73%)
Dec 12, 2017	65.40	65.56	65.05	65.40	2,317,997	+0.36(+0.55%)
Dec 11, 2017	65.17	65.39	64.76	65.05	1,614,211	-0.11(-0.17%)
Dec 08, 2017	64.55	65.16	64.23	65.16	1,799,622	+0.50(+0.77%)
Dec 07, 2017	64.74	64.93	63.66	64.66	2,887,583	-0.32(-0.49%)
Dec 06, 2017	65.25	65.38	64.40	64.98	2,483,305	-0.19(-0.30%)
Dec 05, 2017	65.91	66.43	64.59	65.17	3,741,093	-0.81(-1.23%)
Dec 04, 2017	66.91	67.03	65.72	65.98	3,319,429	-0.22(-0.33%)

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.