Indicators

Intercontinental Exchange (NY: ICE )

133.99 -0.96 (-0.71%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	69.70	70.27	69.44	70.27	1,853,216	+0.82(+1.18%)
Dec 28, 2018	69.45	70.22	68.64	69.45	1,733,799	+0.19(+0.27%)
Dec 27, 2018	67.36	69.27	66.75	69.27	2,040,041	+0.93(+1.37%)
Dec 26, 2018	66.25	68.33	65.01	68.33	3,092,014	+2.40(+3.64%)
Dec 24, 2018	67.31	67.69	65.89	65.93	1,592,621	-2.00(-2.94%)
Dec 21, 2018	68.32	69.83	67.60	67.93	5,225,838	-0.72(-1.05%)
Dec 20, 2018	69.68	69.89	68.21	68.65	3,642,502	-1.39(-1.98%)
Dec 19, 2018	70.12	71.34	69.53	70.04	3,272,776	+0.07(+0.09%)
Dec 18, 2018	71.68	71.81	69.64	69.97	2,950,346	-1.28(-1.79%)
Dec 17, 2018	71.76	72.19	71.02	71.25	4,173,938	-0.67(-0.93%)
Dec 14, 2018	71.89	72.60	71.56	71.92	2,533,486	-0.46(-0.63%)
Dec 13, 2018	72.78	72.79	71.75	72.38	2,228,500	-0.16(-0.22%)
Dec 12, 2018	73.38	73.38	72.50	72.54	2,742,015	-0.08(-0.12%)
Dec 11, 2018	74.19	74.28	72.52	72.62	3,155,188	-0.78(-1.06%)
Dec 10, 2018	73.02	73.58	71.63	73.40	2,349,933	+0.35(+0.48%)
Dec 07, 2018	73.91	74.37	72.35	73.05	2,785,178	-0.66(-0.90%)
Dec 06, 2018	72.79	73.98	72.52	73.71	5,337,586	+0.13(+0.18%)
Dec 04, 2018	74.96	75.31	73.43	73.58	5,005,192	-1.87(-2.48%)

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.