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 (%)
Jul 31, 2023 113.97 114.01 113.15 113.61 1,959,411 -0.33(-0.29%)
Jul 28, 2023 114.48 115.03 113.48 113.93 1,647,840 +0.20(+0.17%)
Jul 27, 2023 115.78 116.01 113.63 113.73 2,261,169 -1.78(-1.54%)
Jul 26, 2023 115.02 115.58 114.13 115.52 1,633,913 +0.19(+0.16%)
Jul 25, 2023 114.45 115.52 114.00 115.33 1,869,487 +0.26(+0.22%)
Jul 24, 2023 115.29 115.55 114.40 115.07 3,347,284 +0.06(+0.05%)
Jul 21, 2023 114.84 115.18 114.28 115.01 1,625,185 +0.58(+0.51%)
Jul 20, 2023 114.45 114.78 113.78 114.43 2,007,387 -0.03(-0.03%)
Jul 19, 2023 114.79 115.96 114.35 114.46 3,076,749 -0.41(-0.35%)
Jul 18, 2023 114.94 115.82 114.67 114.86 2,629,196 -0.56(-0.49%)
Jul 17, 2023 115.52 116.50 112.58 115.43 2,872,786 -0.86(-0.74%)
Jul 14, 2023 115.75 116.62 115.07 116.29 2,137,946 +0.47(+0.40%)
Jul 13, 2023 114.49 115.96 114.31 115.82 2,018,103 +1.64(+1.44%)
Jul 12, 2023 114.34 114.73 113.60 114.18 2,001,478 +0.96(+0.85%)
Jul 11, 2023 112.13 113.30 111.84 113.22 2,380,018 +1.24(+1.10%)
Jul 10, 2023 111.43 112.42 111.24 111.98 1,272,456 +0.86(+0.77%)
Jul 07, 2023 110.86 111.73 110.27 111.12 1,659,964 +0.29(+0.26%)
Jul 06, 2023 110.52 111.74 110.51 110.84 3,020,616 -0.31(-0.28%)
Jul 05, 2023 111.14 111.69 110.35 111.14 2,251,280 -0.61(-0.55%)
Jul 03, 2023 111.35 111.76 110.25 111.76 1,499,917 -0.15(-0.13%)
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%)
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.