Skip to main content

Intercontinental Exchange (NY: ICE )

158.94 -2.28 (-1.42%)
Streaming Delayed Price Updated: 2:44 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 125.86 127.54 125.33 125.76 4,203,112 -1.14(-0.90%)
Nov 29, 2021 125.76 127.58 125.56 126.89 2,364,895 +2.14(+1.71%)
Nov 26, 2021 126.18 127.19 124.33 124.76 1,599,864 -2.49(-1.96%)
Nov 24, 2021 127.10 127.55 126.34 127.25 2,086,882 +0.21(+0.17%)
Nov 23, 2021 127.42 127.85 125.94 127.04 2,416,672 -0.90(-0.70%)
Nov 22, 2021 128.59 129.66 127.74 127.93 1,962,914 -0.31(-0.24%)
Nov 19, 2021 130.14 130.18 128.18 128.24 2,574,943 -1.99(-1.53%)
Nov 18, 2021 131.59 130.86 130.20 130.23 1,752,799 -0.87(-0.66%)
Nov 17, 2021 130.58 131.33 129.66 131.10 2,057,518 +0.19(+0.15%)
Nov 16, 2021 130.34 131.61 130.22 130.91 1,789,735 +0.75(+0.58%)
Nov 15, 2021 130.52 130.98 129.71 130.16 1,421,114 +0.00(+0.00%)
Nov 12, 2021 129.49 130.26 128.98 130.16 3,239,004 +1.24(+0.96%)
Nov 11, 2021 128.91 129.55 128.47 128.91 1,557,843 -0.20(-0.16%)
Nov 10, 2021 129.95 129.12 2,137,369 -1.22(-0.94%)
Nov 09, 2021 130.40 130.81 129.80 130.34 2,459,100 -0.26(-0.20%)
Nov 08, 2021 131.25 131.58 130.01 130.60 2,530,346 -0.32(-0.24%)
Nov 05, 2021 131.98 132.75 130.49 130.91 2,580,688 -0.42(-0.32%)
Nov 04, 2021 132.27 133.07 130.87 131.34 3,668,281 -0.65(-0.49%)
Nov 03, 2021 133.05 133.69 130.93 131.98 2,252,381 -1.56(-1.17%)
Nov 02, 2021 132.19 134.48 132.14 133.54 2,621,585 +1.62(+1.22%)
Nov 01, 2021 133.60 133.31 131.75 131.93 1,932,421 -1.28(-0.96%)
Oct 29, 2021 129.96 133.55 129.92 133.21 2,690,960 +2.86(+2.19%)
Oct 28, 2021 128.08 132.74 128.08 130.35 3,291,965 +2.43(+1.90%)
Oct 27, 2021 128.27 129.60 127.78 127.91 2,290,339 -0.73(-0.57%)
Oct 26, 2021 128.99 128.61 128.65 2,496,959 +0.66(+0.51%)
Oct 25, 2021 126.85 128.17 126.32 127.99 1,590,840 +1.38(+1.09%)
Oct 22, 2021 124.83 126.86 124.81 126.61 1,637,972 +1.91(+1.53%)
Oct 21, 2021 125.31 125.61 124.33 124.69 1,828,317 -0.59(-0.47%)
Oct 20, 2021 126.36 126.74 124.89 125.28 1,455,872 -0.66(-0.53%)
Oct 19, 2021 125.61 126.18 125.32 125.94 1,475,136 +0.59(+0.47%)
Oct 18, 2021 126.03 126.37 124.44 125.35 2,195,461 +0.88(+0.70%)
Oct 15, 2021 124.88 124.88 123.56 124.48 2,469,817 +0.62(+0.50%)
Oct 14, 2021 124.58 124.75 123.64 123.86 2,298,143 +0.39(+0.31%)
Oct 13, 2021 123.18 123.73 121.82 123.48 2,007,141 +0.78(+0.63%)
Oct 12, 2021 123.07 123.88 122.41 122.70 2,091,343 -0.03(-0.02%)
Oct 11, 2021 123.30 124.47 122.47 122.73 2,350,057 -0.51(-0.41%)
Oct 08, 2021 121.93 123.36 121.23 123.24 2,207,842 +1.64(+1.35%)
Oct 07, 2021 119.00 122.24 119.00 121.60 3,793,138 +3.64(+3.08%)
Oct 06, 2021 113.37 118.02 113.15 117.97 4,832,781 +4.37(+3.85%)
Oct 05, 2021 111.20 114.00 110.86 113.60 2,670,900 +3.25(+2.95%)
Oct 04, 2021 110.86 111.81 109.61 110.35 2,570,023 -0.67(-0.61%)
Oct 01, 2021 111.03 111.78 109.58 111.02 2,562,804 +0.56(+0.51%)
Sep 30, 2021 112.77 113.22 110.46 110.46 2,549,366 -2.00(-1.78%)
Sep 29, 2021 112.56 113.81 112.34 112.46 2,543,321 +0.34(+0.30%)
Sep 28, 2021 113.52 113.80 111.28 112.13 2,867,795 -2.01(-1.76%)
Sep 27, 2021 115.37 115.37 113.40 114.14 2,841,732 -1.06(-0.92%)
Sep 24, 2021 114.15 115.36 113.88 115.19 1,867,122 +0.80(+0.70%)
Sep 23, 2021 112.98 114.72 112.85 114.40 2,169,330 +1.92(+1.71%)
Sep 22, 2021 112.84 113.07 112.05 112.47 2,833,704 +0.16(+0.15%)
Sep 21, 2021 112.57 113.50 112.08 112.31 2,748,376 -0.09(-0.08%)
Sep 20, 2021 112.04 113.08 111.23 112.40 2,893,585 -0.84(-0.74%)
Sep 17, 2021 113.97 114.23 112.84 113.23 4,262,591 -1.18(-1.03%)
Sep 16, 2021 114.22 114.74 113.80 114.42 2,130,754 +0.16(+0.14%)
Sep 15, 2021 114.61 115.18 113.89 114.25 3,315,251 -0.16(-0.14%)
Sep 14, 2021 114.12 114.48 113.70 114.42 2,007,975 +0.68(+0.60%)
Sep 13, 2021 114.81 115.70 112.56 113.73 2,767,154 -0.28(-0.24%)
Sep 10, 2021 115.13 115.13 113.90 114.01 1,977,783 -0.58(-0.51%)
Sep 09, 2021 115.03 115.90 114.56 114.60 2,188,631 -0.28(-0.24%)
Sep 08, 2021 113.81 115.06 113.45 114.88 2,623,040 +0.96(+0.84%)
Sep 07, 2021 116.09 116.09 113.59 113.92 3,053,310 -2.29(-1.97%)
Sep 03, 2021 115.57 116.73 115.57 116.21 1,954,075 +0.38(+0.33%)
Sep 02, 2021 116.03 116.56 115.14 115.83 1,514,218 +0.10(+0.09%)
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.