Skip to main content

Intercontinental Exchange (NY: ICE )

161.22 -1.59 (-0.98%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 48.53 49.21 48.20 48.91 4,483,614 +0.46(+0.96%)
Oct 28, 2016 48.13 48.49 48.00 48.45 2,957,267 +0.31(+0.65%)
Oct 27, 2016 48.25 48.37 47.95 48.13 3,071,380 -0.04(-0.08%)
Oct 26, 2016 48.10 48.45 48.10 48.17 2,232,715 -0.11(-0.23%)
Oct 25, 2016 48.11 48.63 48.11 48.28 2,180,565 +0.07(+0.15%)
Oct 24, 2016 48.32 48.32 48.06 48.21 1,716,670 +0.04(+0.08%)
Oct 21, 2016 47.69 48.29 47.59 48.17 2,758,308 +0.24(+0.49%)
Oct 20, 2016 48.28 48.47 47.94 47.94 2,239,814 -0.37(-0.76%)
Oct 19, 2016 48.60 48.69 48.12 48.31 2,099,700 -0.11(-0.22%)
Oct 18, 2016 48.54 48.79 48.13 48.41 2,099,567 +0.32(+0.66%)
Oct 17, 2016 49.06 49.19 48.07 48.09 2,600,713 -0.98(-1.99%)
Oct 14, 2016 48.56 49.29 48.45 49.07 3,645,574 +0.86(+1.77%)
Oct 13, 2016 48.09 48.29 47.87 48.22 3,397,870 -0.14(-0.29%)
Oct 12, 2016 48.08 48.43 47.85 48.36 2,599,723 +0.36(+0.75%)
Oct 11, 2016 48.57 48.68 47.92 48.00 3,611,634 -0.55(-1.14%)
Oct 10, 2016 48.63 48.80 48.28 48.55 2,963,365 +0.20(+0.41%)
Oct 07, 2016 48.49 48.53 48.07 48.35 1,873,944 -0.07(-0.15%)
Oct 06, 2016 48.39 48.55 48.25 48.43 1,983,353 -0.11(-0.22%)
Oct 05, 2016 48.47 48.59 48.23 48.53 3,546,752 +0.10(+0.21%)
Oct 04, 2016 48.47 48.88 48.36 48.43 2,708,120 +0.02(+0.03%)
Oct 03, 2016 48.54 48.77 48.33 48.42 4,968,683 -0.31(-0.63%)
Sep 30, 2016 48.81 49.03 48.66 48.72 3,766,277 +0.17(+0.36%)
Sep 29, 2016 48.84 49.29 48.31 48.55 3,265,153 -0.46(-0.94%)
Sep 28, 2016 49.53 49.63 48.73 49.01 4,269,883 -0.46(-0.94%)
Sep 27, 2016 49.45 49.72 49.27 49.48 2,642,481 -0.09(-0.19%)
Sep 26, 2016 49.88 50.00 49.43 49.57 2,883,920 -0.37(-0.75%)
Sep 23, 2016 50.71 50.71 49.94 49.94 3,314,583 -0.83(-1.64%)
Sep 22, 2016 51.23 51.30 50.57 50.78 2,158,390 -0.28(-0.55%)
Sep 21, 2016 50.80 51.10 50.65 51.06 1,887,500 +0.37(+0.73%)
Sep 20, 2016 51.14 51.34 50.68 50.68 1,613,365 -0.37(-0.72%)
Sep 19, 2016 51.05 51.27 50.85 51.05 1,993,525 +0.14(+0.27%)
Sep 16, 2016 50.77 51.02 50.50 50.92 3,523,997 -0.04(-0.08%)
Sep 15, 2016 50.62 51.12 50.61 50.96 2,846,078 +0.35(+0.69%)
Sep 14, 2016 50.79 51.06 50.58 50.61 4,650,779 -0.30(-0.60%)
Sep 13, 2016 51.18 51.37 50.73 50.91 4,530,476 -0.60(-1.17%)
Sep 12, 2016 50.40 51.65 50.40 51.52 4,586,165 +0.50(+0.97%)
Sep 09, 2016 50.93 51.22 50.68 51.02 4,551,248 -0.05(-0.10%)
Sep 08, 2016 51.17 51.25 50.91 51.07 2,968,218 -0.20(-0.39%)
Sep 07, 2016 51.18 51.33 50.91 51.28 2,615,239 -0.22(-0.42%)
Sep 06, 2016 51.65 51.89 51.30 51.49 4,367,669 -0.09(-0.18%)
Sep 02, 2016 51.56 51.59 51.59 51.59 2,125,324 +0.18(+0.36%)
Sep 01, 2016 51.08 51.79 50.92 51.40 4,097,174 +0.42(+0.83%)
Aug 31, 2016 50.48 51.00 50.39 50.98 3,491,479 +0.37(+0.74%)
Aug 30, 2016 50.41 50.64 50.03 50.61 3,291,647 +0.25(+0.50%)
Aug 29, 2016 50.20 50.69 50.13 50.36 2,516,191 +0.16(+0.32%)
Aug 26, 2016 50.22 50.50 49.90 50.20 1,856,522 +0.09(+0.18%)
Aug 25, 2016 50.01 50.17 49.90 50.11 2,092,244 +0.01(+0.01%)
Aug 24, 2016 50.30 50.39 49.99 50.10 2,449,278 -0.31(-0.62%)
Aug 23, 2016 50.85 50.85 50.37 50.41 1,706,178 -0.11(-0.22%)
Aug 22, 2016 50.68 50.76 50.45 50.52 1,854,221 -0.15(-0.30%)
Aug 19, 2016 50.81 50.96 50.47 50.68 2,022,803 -0.19(-0.37%)
Aug 18, 2016 50.87 50.96 50.75 50.86 2,200,656 -0.03(-0.06%)
Aug 17, 2016 50.37 50.94 50.32 50.89 2,276,509 +0.62(+1.23%)
Aug 16, 2016 50.44 50.72 50.27 50.27 2,137,876 -0.35(-0.68%)
Aug 15, 2016 50.56 50.67 50.37 50.62 2,648,225 +0.25(+0.50%)
Aug 12, 2016 50.04 50.43 49.94 50.37 1,899,836 +0.01(+0.01%)
Aug 11, 2016 50.27 50.39 49.92 50.36 1,989,496 +0.32(+0.64%)
Aug 10, 2016 50.03 50.12 49.83 50.04 2,143,247 -0.03(-0.05%)
Aug 09, 2016 50.13 50.18 49.89 50.07 2,168,500 +0.03(+0.06%)
Aug 08, 2016 50.14 50.14 49.66 50.04 3,267,169 -0.23(-0.46%)
Aug 05, 2016 50.63 50.66 49.94 50.27 3,636,263 -0.05(-0.10%)
Aug 04, 2016 50.35 50.62 50.03 50.32 4,057,832 +0.06(+0.12%)
Aug 03, 2016 49.00 51.20 48.81 50.26 11,361,729 +2.55(+5.34%)
Aug 02, 2016 47.77 47.77 47.41 47.71 3,428,316 -0.13(-0.26%)
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.