Indicators

Intercontinental Exchange (NY: ICE )

137.11 -0.76 (-0.55%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	69.75	70.01	69.42	69.64	4,499,347	-0.09(-0.13%)
Sep 27, 2018	69.98	70.27	69.72	69.74	2,608,455	-0.18(-0.25%)
Sep 26, 2018	71.22	71.25	69.89	69.91	2,572,490	-1.11(-1.56%)
Sep 25, 2018	72.32	72.32	70.89	71.02	3,066,055	-1.17(-1.62%)
Sep 24, 2018	72.29	72.57	72.04	72.19	1,929,726	-0.18(-0.24%)
Sep 21, 2018	72.23	72.71	72.15	72.37	4,615,699	+0.13(+0.18%)
Sep 20, 2018	72.50	72.58	72.03	72.24	2,611,411	+0.09(+0.13%)
Sep 19, 2018	72.85	72.85	72.03	72.14	2,423,176	-0.56(-0.77%)
Sep 18, 2018	72.11	72.93	72.05	72.70	2,374,350	+0.61(+0.85%)
Sep 17, 2018	72.53	72.59	71.94	72.09	1,657,557	-0.42(-0.58%)
Sep 14, 2018	72.12	72.58	72.09	72.51	1,473,221	+0.57(+0.79%)
Sep 13, 2018	71.24	72.00	70.97	71.94	2,120,961	+0.96(+1.35%)
Sep 12, 2018	72.38	72.38	70.89	70.98	3,059,668	-1.43(-1.98%)
Sep 11, 2018	72.25	72.76	72.05	72.41	1,868,434	+0.10(+0.14%)
Sep 10, 2018	72.47	72.75	72.12	72.31	2,111,205	+0.15(+0.21%)
Sep 07, 2018	71.84	72.30	71.55	72.16	2,331,843	+0.43(+0.59%)
Sep 06, 2018	71.11	71.89	70.76	71.74	2,919,717	+0.62(+0.87%)
Sep 05, 2018	71.89	72.14	71.00	71.12	4,034,302	-0.58(-0.81%)

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.