Indicators

Intercontinental Exchange (NY: ICE )

136.05 +1.46 (+1.08%)

Official Closing Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	67.66	68.25	67.07	67.10	2,274,732	-0.32(-0.48%)
Feb 27, 2018	67.48	68.38	67.37	67.42	2,743,661	-0.10(-0.15%)
Feb 26, 2018	66.76	67.55	66.40	67.52	1,870,471	+0.97(+1.46%)
Feb 23, 2018	66.00	66.69	65.96	66.55	2,072,026	+0.85(+1.30%)
Feb 22, 2018			65.36	65.69	2,816,216	-1.20(-1.80%)
Feb 21, 2018		68.08	66.67	66.89	2,872,656	+0.00(+0.00%)
Feb 20, 2018	66.33	68.40	66.33	66.89	4,567,650	+1.04(+1.58%)
Feb 16, 2018		65.86	65.86	65.86	0	-0.75(-1.13%)
Feb 15, 2018	65.77	66.62	65.48	66.61	3,517,539	+1.36(+2.08%)
Feb 14, 2018	63.19	65.34	63.10	65.25	3,449,931	+1.79(+2.82%)
Feb 13, 2018	62.66	63.53	62.47	63.46	2,750,613	+0.48(+0.76%)
Feb 12, 2018	63.19	63.89	62.59	62.98	4,545,679	+0.14(+0.22%)
Feb 09, 2018	62.07	63.35	61.44	62.85	5,812,243	+1.33(+2.16%)
Feb 08, 2018	64.96	65.06	61.49	61.51	6,314,216	-3.42(-5.26%)
Feb 07, 2018	64.48	65.58	64.48	64.93	4,812,997	-1.42(-2.14%)
Feb 06, 2018	64.42	66.47	63.39	66.35	6,376,422	-0.14(-0.21%)
Feb 05, 2018	67.51	68.27	65.43	66.49	4,416,011	-1.43(-2.11%)
Feb 02, 2018	68.49	69.13	67.79	67.92	2,766,850	-0.75(-1.10%)

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.