Indicators

Intercontinental Exchange (NY: ICE )

134.86 -0.48 (-0.35%)

Official Closing Price Updated: 4:10 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		65.00	65.00	65.00	0	+0.04(+0.06%)
Dec 28, 2017	64.82	65.05	64.57	64.97	1,824,672	+0.23(+0.36%)
Dec 27, 2017	64.75	64.90	64.47	64.73	3,261,402	+0.21(+0.33%)
Dec 26, 2017	64.71	64.84	64.20	64.52	1,112,876	-0.19(-0.30%)
Dec 22, 2017	64.88	65.09	64.33	64.72	2,613,067	+0.13(+0.20%)
Dec 21, 2017	64.69	64.98	64.44	64.59	2,213,711	+0.08(+0.13%)
Dec 20, 2017	65.60	65.66	64.32	64.50	3,752,484	-0.97(-1.48%)
Dec 19, 2017	65.87	66.22	65.47	65.47	3,926,457	-0.13(-0.20%)
Dec 18, 2017	65.21	65.73	65.11	65.60	2,808,390	+0.66(+1.02%)
Dec 15, 2017	65.34	65.67	64.87	64.94	4,137,264	+0.16(+0.24%)
Dec 14, 2017	65.00	65.49	64.55	64.78	3,237,026	-0.15(-0.23%)
Dec 13, 2017	65.44	65.73	64.90	64.93	2,179,533	-0.48(-0.73%)
Dec 12, 2017	65.41	65.56	65.05	65.41	2,317,849	+0.36(+0.55%)
Dec 11, 2017	65.18	65.39	64.76	65.05	1,614,108	-0.11(-0.17%)
Dec 08, 2017	64.55	65.16	64.23	65.16	1,799,507	+0.50(+0.77%)
Dec 07, 2017	64.75	64.93	63.66	64.66	2,887,399	-0.32(-0.49%)
Dec 06, 2017	65.25	65.38	64.41	64.98	2,483,147	-0.19(-0.30%)
Dec 05, 2017	65.91	66.44	64.59	65.18	3,740,854	-0.81(-1.23%)
Dec 04, 2017	66.91	67.03	65.72	65.99	3,319,217	-0.22(-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.