Skip to main content

Intercontinental Exchange (NY: ICE )

137.43 +0.45 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 111.97 112.92 111.69 111.90 3,157,726 +0.79(+0.71%)
Jun 29, 2023 110.52 111.15 110.01 111.11 1,743,339 +0.55(+0.50%)
Jun 28, 2023 109.88 110.71 109.38 110.56 1,793,108 +0.84(+0.77%)
Jun 27, 2023 109.42 109.85 108.86 109.72 1,726,422 +0.73(+0.67%)
Jun 26, 2023 109.82 109.94 108.64 108.98 2,667,711 -0.95(-0.86%)
Jun 23, 2023 109.35 110.16 108.78 109.94 2,756,575 +0.41(+0.37%)
Jun 22, 2023 109.87 109.92 109.05 109.53 1,442,394 -0.52(-0.47%)
Jun 21, 2023 110.94 110.94 109.63 110.04 1,905,142 -0.96(-0.86%)
Jun 20, 2023 110.05 111.31 109.75 111.00 3,526,433 +0.48(+0.44%)
Jun 16, 2023 111.65 111.89 110.24 110.52 3,846,173 -0.69(-0.62%)
Jun 15, 2023 109.72 111.97 109.60 111.21 2,244,009 +5.52(+5.22%)
May 08, 2023 106.85 106.85 105.63 105.69 1,617,040 -1.07(-1.01%)
May 05, 2023 105.70 106.97 105.20 106.76 2,039,375 +1.54(+1.46%)
May 04, 2023 103.01 105.96 102.77 105.23 3,167,392 +1.89(+1.83%)
May 03, 2023 105.74 105.82 103.29 103.33 2,723,280 -2.25(-2.13%)
May 02, 2023 106.84 107.06 104.18 105.58 2,194,845 -1.49(-1.39%)
May 01, 2023 107.23 107.63 106.59 107.07 1,639,565 -0.31(-0.28%)
Apr 28, 2023 105.77 107.39 105.66 107.38 2,211,065 +1.49(+1.41%)
Apr 27, 2023 103.82 105.98 103.38 105.89 2,036,919 +2.77(+2.69%)
Apr 26, 2023 103.95 104.24 102.49 103.12 3,573,438 -1.70(-1.63%)
Apr 25, 2023 105.97 106.00 104.54 104.82 1,886,824 -1.57(-1.47%)
Apr 24, 2023 107.26 107.38 106.10 106.39 1,375,181 -0.41(-0.39%)
Apr 21, 2023 106.39 106.94 105.55 106.80 1,691,177 +0.58(+0.55%)
Apr 20, 2023 106.48 106.87 105.65 106.22 1,524,595 -0.57(-0.54%)
Apr 19, 2023 105.81 107.54 105.81 106.79 1,603,706 +0.84(+0.79%)
Apr 18, 2023 106.40 106.67 105.92 105.96 1,950,979 -0.49(-0.46%)
Apr 17, 2023 105.80 106.45 105.50 106.45 2,248,560 +0.47(+0.45%)
Apr 14, 2023 106.16 106.35 105.21 105.98 2,080,881 +0.00(+0.00%)
Apr 13, 2023 105.60 106.42 105.26 105.98 1,759,501 +0.41(+0.39%)
Apr 12, 2023 105.38 106.11 105.01 105.56 2,289,202 +0.95(+0.91%)
Apr 11, 2023 105.01 105.65 104.38 104.61 2,550,436 -0.25(-0.24%)
Apr 10, 2023 106.00 106.22 104.23 104.86 1,806,732 -1.84(-1.73%)
Apr 06, 2023 104.79 106.77 104.72 106.70 3,149,199 +2.00(+1.91%)
Apr 05, 2023 104.94 105.66 103.97 104.70 3,007,594 +0.18(+0.17%)
Apr 04, 2023 104.34 105.26 103.63 104.53 3,205,433 +0.61(+0.59%)
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.