Skip to main content

Intercontinental Exchange (NY: ICE )

161.22 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 46.33 47.66 45.98 47.62 10,470,153 +1.67(+3.64%)
Jan 28, 2016 46.01 46.26 45.38 45.95 5,873,015 +0.32(+0.70%)
Jan 27, 2016 45.33 46.25 45.13 45.63 6,042,753 +0.21(+0.45%)
Jan 26, 2016 45.22 45.44 44.96 45.42 5,412,698 +0.52(+1.15%)
Jan 25, 2016 45.59 45.78 44.48 44.91 5,021,413 -0.45(-1.00%)
Jan 22, 2016 44.25 45.44 43.97 45.36 5,544,683 +1.66(+3.80%)
Jan 21, 2016 44.14 44.43 43.38 43.70 5,307,187 -0.14(-0.31%)
Jan 20, 2016 44.27 44.63 43.55 43.83 6,913,761 -1.12(-2.49%)
Jan 19, 2016 45.00 45.36 44.63 44.95 6,030,039 +0.65(+1.46%)
Jan 15, 2016 43.90 44.31 44.31 44.31 7,772,858 -0.83(-1.85%)
Jan 14, 2016 44.81 45.39 44.27 45.14 4,046,052 +0.62(+1.40%)
Jan 13, 2016 45.92 45.97 44.07 44.52 4,763,736 -1.31(-2.86%)
Jan 12, 2016 46.03 46.19 45.23 45.83 4,011,018 +0.22(+0.49%)
Jan 11, 2016 45.48 45.87 45.09 45.60 4,915,664 +0.43(+0.95%)
Jan 08, 2016 46.15 46.39 45.07 45.18 5,327,779 -0.70(-1.53%)
Jan 07, 2016 45.21 46.70 45.18 45.88 6,851,283 -0.20(-0.43%)
Jan 06, 2016 46.03 46.35 45.65 46.08 5,798,948 -0.42(-0.89%)
Jan 05, 2016 46.63 46.76 45.86 46.50 7,480,330 +1.12(+2.46%)
Jan 04, 2016 45.53 45.70 44.83 45.38 8,998,983 -0.88(-1.90%)
Dec 31, 2015 46.12 46.26 46.26 46.26 14,538,032 -0.12(-0.26%)
Dec 30, 2015 46.52 46.97 46.31 46.38 3,224,531 -0.15(-0.31%)
Dec 29, 2015 46.39 46.82 46.14 46.53 5,573,451 +0.60(+1.31%)
Dec 28, 2015 45.44 46.17 45.36 45.92 5,090,095 +0.45(+0.99%)
Dec 24, 2015 45.22 45.47 45.47 45.47 1,633,125 +0.17(+0.37%)
Dec 23, 2015 45.09 45.54 44.87 45.31 4,111,122 +0.16(+0.36%)
Dec 22, 2015 44.97 45.29 44.77 45.14 3,953,250 +0.48(+1.07%)
Dec 21, 2015 44.58 44.72 44.23 44.67 4,384,206 +0.52(+1.17%)
Dec 18, 2015 44.62 44.79 44.07 44.15 7,728,429 -0.68(-1.53%)
Dec 17, 2015 44.21 45.02 44.06 44.83 18,999,352 +0.12(+0.26%)
Dec 16, 2015 45.35 45.49 44.37 44.72 5,630,721 -0.41(-0.91%)
Dec 15, 2015 45.13 45.70 44.46 45.13 5,725,280 +0.80(+1.80%)
Dec 14, 2015 44.06 44.45 43.39 44.33 4,262,563 +0.32(+0.73%)
Dec 11, 2015 44.90 45.09 43.80 44.01 3,649,775 -1.54(-3.37%)
Dec 10, 2015 45.51 46.08 45.38 45.54 2,576,410 +0.03(+0.07%)
Dec 09, 2015 46.65 46.91 45.15 45.51 2,884,411 -1.61(-3.41%)
Dec 08, 2015 47.44 47.90 46.81 47.12 2,299,844 -0.45(-0.94%)
Dec 07, 2015 47.60 47.98 47.36 47.57 3,343,631 -0.08(-0.18%)
Dec 04, 2015 46.11 47.99 46.05 47.65 5,202,016 +1.86(+4.06%)
Dec 03, 2015 46.82 47.08 45.66 45.79 5,017,151 -0.94(-2.01%)
Dec 02, 2015 47.15 47.47 46.62 46.73 3,321,741 -0.34(-0.73%)
Dec 01, 2015 47.18 47.27 46.25 47.08 4,742,392 +0.20(+0.43%)
Nov 30, 2015 46.95 47.23 46.60 46.88 2,688,105 -0.07(-0.15%)
Nov 27, 2015 46.83 47.08 46.62 46.95 630,614 +0.13(+0.28%)
Nov 25, 2015 46.78 46.82 46.82 46.82 1,388,013 +0.06(+0.14%)
Nov 24, 2015 47.13 47.29 46.51 46.75 2,307,117 -0.75(-1.58%)
Nov 23, 2015 47.52 47.80 47.36 47.50 1,372,081 -0.04(-0.08%)
Nov 20, 2015 47.64 47.80 47.34 47.54 2,465,286 +0.11(+0.22%)
Nov 19, 2015 47.47 47.58 47.19 47.43 1,934,138 -0.12(-0.25%)
Nov 18, 2015 47.46 47.58 46.73 47.55 3,106,239 +0.30(+0.64%)
Nov 17, 2015 47.55 47.55 46.93 47.25 2,756,929 -0.03(-0.07%)
Nov 16, 2015 46.70 47.31 46.29 47.28 3,201,193 +0.65(+1.40%)
Nov 13, 2015 46.79 47.06 46.26 46.63 3,457,355 -0.29(-0.62%)
Nov 12, 2015 47.33 47.61 46.87 46.92 4,364,159 -0.70(-1.48%)
Nov 11, 2015 47.82 48.12 47.50 47.62 3,873,759 +0.05(+0.11%)
Nov 10, 2015 46.99 47.69 46.74 47.57 2,968,779 +0.43(+0.91%)
Nov 09, 2015 47.34 47.39 46.81 47.14 2,610,384 -0.18(-0.39%)
Nov 06, 2015 47.71 47.97 47.04 47.32 3,261,575 +0.15(+0.31%)
Nov 05, 2015 47.01 47.33 46.77 47.18 3,594,133 +0.23(+0.48%)
Nov 04, 2015 46.84 47.26 46.50 46.95 4,114,444 -0.05(-0.10%)
Nov 03, 2015 46.91 47.33 46.61 46.99 4,364,558 -0.15(-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.