Skip to main content

Intercontinental Exchange (NY: ICE )

136.98 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 128.20 128.74 127.25 128.01 2,976,190 -0.17(-0.13%)
Dec 28, 2023 127.46 128.32 127.42 128.18 2,905,202 +0.81(+0.63%)
Dec 27, 2023 126.42 127.42 126.01 127.37 2,209,234 +1.14(+0.90%)
Dec 26, 2023 125.34 126.48 125.34 126.23 2,038,657 +0.93(+0.74%)
Dec 22, 2023 124.50 125.50 123.89 125.31 2,244,387 +1.49(+1.20%)
Dec 21, 2023 122.32 123.92 122.25 123.82 1,901,983 +1.86(+1.53%)
Dec 20, 2023 123.17 123.64 121.91 121.96 2,358,231 -1.41(-1.14%)
Dec 19, 2023 123.16 123.55 122.67 123.36 1,790,829 +0.21(+0.17%)
Dec 18, 2023 122.79 123.44 122.02 123.16 2,005,957 +0.46(+0.37%)
Dec 15, 2023 122.58 122.99 121.16 122.70 4,825,352 -0.23(-0.19%)
Dec 14, 2023 122.32 124.61 122.02 122.93 5,174,003 +1.78(+1.47%)
Dec 13, 2023 117.42 121.33 117.11 121.14 4,594,607 +4.02(+3.43%)
Dec 12, 2023 115.67 117.25 115.42 117.12 4,236,856 +1.78(+1.54%)
Dec 11, 2023 113.14 115.93 113.09 115.35 3,456,680 +2.78(+2.47%)
Dec 08, 2023 111.57 112.67 111.43 112.57 2,523,016 +0.80(+0.72%)
Dec 07, 2023 112.55 112.86 111.06 111.76 2,899,873 -0.55(-0.49%)
Dec 06, 2023 113.53 113.88 111.79 112.31 2,232,804 -0.99(-0.88%)
Dec 05, 2023 113.93 114.08 112.86 113.30 2,840,798 -0.94(-0.83%)
Dec 04, 2023 113.13 114.48 113.03 114.25 3,844,400 +0.78(+0.69%)
Dec 01, 2023 112.43 113.49 111.95 113.46 3,516,129 +0.40(+0.35%)
Nov 30, 2023 112.08 113.13 111.91 113.06 6,646,642 +1.14(+1.02%)
Nov 29, 2023 113.02 113.02 111.78 111.92 2,393,247 -0.09(-0.08%)
Nov 28, 2023 112.19 113.13 111.91 112.01 3,079,516 -0.36(-0.32%)
Nov 27, 2023 113.44 113.53 112.22 112.37 2,256,205 -1.24(-1.09%)
Nov 24, 2023 113.68 113.98 112.99 113.61 815,089 +0.07(+0.06%)
Nov 22, 2023 113.15 114.13 112.88 113.54 2,498,700 +0.86(+0.77%)
Nov 21, 2023 111.61 113.05 111.47 112.68 2,063,955 +1.29(+1.16%)
Nov 20, 2023 110.41 111.59 109.89 111.39 1,761,439 +0.75(+0.67%)
Nov 17, 2023 111.88 111.88 110.55 110.64 1,797,745 -0.86(-0.77%)
Nov 16, 2023 111.07 111.65 110.77 111.50 2,447,588 +1.21(+1.10%)
Nov 15, 2023 109.48 110.55 109.36 110.29 2,144,912 +0.60(+0.54%)
Nov 14, 2023 108.26 110.87 108.20 109.70 2,376,056 +1.78(+1.65%)
Nov 13, 2023 108.65 108.78 107.88 107.92 1,573,490 -1.11(-1.02%)
Nov 10, 2023 108.42 109.31 107.81 109.03 2,439,325 +1.22(+1.13%)
Nov 09, 2023 108.91 108.98 107.70 107.81 2,235,996 -0.62(-0.57%)
Nov 08, 2023 107.57 108.61 107.03 108.42 2,705,099 +0.94(+0.88%)
Nov 07, 2023 107.37 107.84 107.06 107.48 2,312,255 +0.43(+0.40%)
Nov 06, 2023 107.26 107.71 106.67 107.06 1,713,726 -0.12(-0.11%)
Nov 03, 2023 105.82 107.82 105.70 107.17 3,178,086 +1.64(+1.55%)
Nov 02, 2023 106.16 107.62 104.19 105.53 5,706,083 -1.98(-1.84%)
Nov 01, 2023 106.97 108.13 106.89 107.51 2,661,383 +0.80(+0.75%)
Oct 31, 2023 105.52 106.81 105.24 106.71 2,418,052 +1.40(+1.33%)
Oct 30, 2023 104.58 105.71 104.32 105.31 1,423,367 +1.30(+1.25%)
Oct 27, 2023 106.50 106.85 103.78 104.00 2,525,965 -2.55(-2.40%)
Oct 26, 2023 105.29 107.29 105.06 106.56 2,744,240 +0.56(+0.52%)
Oct 25, 2023 105.93 106.32 104.96 106.00 3,125,109 -0.20(-0.19%)
Oct 24, 2023 107.26 108.38 105.97 106.20 2,804,166 -0.77(-0.72%)
Oct 23, 2023 106.80 107.93 106.72 106.97 2,645,771 -0.31(-0.29%)
Oct 20, 2023 109.28 109.30 107.23 107.28 1,965,442 -1.54(-1.41%)
Oct 19, 2023 108.59 109.67 108.21 108.82 2,712,410 -0.07(-0.06%)
Oct 18, 2023 110.81 111.61 108.69 108.89 3,359,664 -2.11(-1.90%)
Oct 17, 2023 110.79 112.00 110.34 111.00 3,184,025 -0.16(-0.14%)
Oct 16, 2023 110.37 111.36 109.98 111.16 1,567,297 +1.48(+1.35%)
Oct 13, 2023 110.09 110.68 108.99 109.68 1,522,742 -0.34(-0.31%)
Oct 12, 2023 111.28 111.34 109.40 110.01 1,806,492 -0.68(-0.61%)
Oct 11, 2023 111.42 111.72 110.08 110.69 1,311,193 -0.31(-0.28%)
Oct 10, 2023 111.18 111.81 110.44 111.00 1,435,088 -0.37(-0.33%)
Oct 09, 2023 109.73 111.64 109.69 111.36 2,459,533 +1.24(+1.13%)
Oct 06, 2023 108.60 110.61 107.96 110.12 2,092,922 +1.18(+1.08%)
Oct 05, 2023 107.98 109.06 107.77 108.94 1,378,073 +0.66(+0.61%)
Oct 04, 2023 107.29 108.37 106.29 108.29 2,769,241 +1.43(+1.34%)
Oct 03, 2023 108.25 108.52 106.29 106.86 2,805,553 -1.62(-1.49%)
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.