Skip to main content

Intercontinental Exchange (NY: ICE )

137.43 +0.45 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 114.22 114.46 113.83 114.26 1,819,462 -0.06(-0.05%)
Jun 29, 2021 114.62 114.98 114.05 114.31 1,641,220 -0.03(-0.03%)
Jun 28, 2021 114.77 115.18 113.39 114.34 3,282,472 -0.51(-0.44%)
Jun 25, 2021 114.23 115.00 113.88 114.85 5,465,168 +1.18(+1.04%)
Jun 24, 2021 112.50 113.69 112.20 113.67 3,181,416 +1.39(+1.24%)
Jun 23, 2021 112.10 112.75 111.31 112.27 3,307,605 +2.11(+1.91%)
Jun 22, 2021 109.40 110.50 109.28 110.17 2,420,031 +0.72(+0.66%)
Jun 21, 2021 108.89 109.94 108.00 109.44 3,220,033 +0.91(+0.83%)
Jun 18, 2021 109.35 109.42 108.12 108.54 7,332,958 -1.21(-1.11%)
Jun 17, 2021 109.54 110.14 108.78 109.75 2,923,175 +0.17(+0.16%)
Jun 16, 2021 110.20 110.60 109.17 109.58 3,371,628 -0.19(-0.17%)
Jun 15, 2021 109.63 110.39 108.99 109.77 2,653,441 +0.51(+0.47%)
Jun 14, 2021 108.17 109.34 107.72 109.26 4,371,729 +1.12(+1.04%)
Jun 11, 2021 107.59 108.60 107.59 108.14 3,252,785 +0.91(+0.85%)
Jun 10, 2021 106.33 107.45 106.29 107.23 2,968,005 +0.83(+0.78%)
Jun 09, 2021 106.68 107.22 106.29 106.39 2,107,184 -0.22(-0.21%)
Jun 08, 2021 106.13 106.94 105.59 106.61 2,626,159 +0.65(+0.62%)
Jun 07, 2021 107.72 107.72 105.75 105.96 1,990,988 -1.71(-1.59%)
Jun 04, 2021 107.46 108.03 106.94 107.67 2,467,035 +0.56(+0.52%)
Jun 03, 2021 107.00 108.02 106.31 107.11 2,613,446 -0.14(-0.13%)
Jun 02, 2021 105.63 107.44 105.63 107.25 3,398,656 +1.86(+1.77%)
Jun 01, 2021 109.28 109.41 105.19 105.39 3,951,431 -2.95(-2.72%)
May 28, 2021 107.90 108.59 107.56 108.34 3,327,234 +0.83(+0.77%)
May 27, 2021 108.28 108.44 107.47 107.51 3,694,437 -0.34(-0.31%)
May 26, 2021 108.54 109.23 107.46 107.85 2,613,940 -0.01(-0.01%)
May 25, 2021 108.71 108.87 107.60 107.86 1,657,935 -0.57(-0.52%)
May 24, 2021 109.09 109.78 108.17 108.43 2,311,247 -0.18(-0.17%)
May 21, 2021 107.84 109.11 107.83 108.61 2,686,974 +1.15(+1.07%)
May 20, 2021 106.48 108.28 106.21 107.46 3,166,510 +1.17(+1.10%)
May 19, 2021 105.58 106.52 104.65 106.29 3,389,051 -0.02(-0.02%)
May 18, 2021 107.72 107.88 106.21 106.31 2,278,390 -1.64(-1.52%)
May 17, 2021 108.92 109.09 107.43 107.95 1,602,336 -0.76(-0.70%)
May 14, 2021 108.18 109.16 107.60 108.70 2,254,018 +1.05(+0.97%)
May 13, 2021 107.83 108.85 107.37 107.66 2,869,007 +0.68(+0.64%)
May 12, 2021 108.43 109.41 106.91 106.98 2,708,530 -1.55(-1.42%)
May 11, 2021 108.73 109.27 107.51 108.52 2,042,238 -1.16(-1.06%)
May 10, 2021 110.03 111.27 109.55 109.68 1,816,188 -0.51(-0.46%)
May 07, 2021 109.53 110.87 109.13 110.19 2,334,527 +1.14(+1.05%)
May 06, 2021 110.36 110.42 108.50 109.05 2,364,051 -1.06(-0.96%)
May 05, 2021 110.44 111.22 109.52 110.11 2,665,476 +0.17(+0.16%)
May 04, 2021 110.04 110.16 108.72 109.93 3,407,422 -0.88(-0.80%)
May 03, 2021 113.03 113.41 110.44 110.82 2,784,030 -2.16(-1.91%)
Apr 30, 2021 112.39 112.97 110.82 112.97 3,316,710 +0.03(+0.03%)
Apr 29, 2021 114.16 114.21 111.25 112.95 3,776,013 -1.34(-1.17%)
Apr 28, 2021 116.59 116.62 113.73 114.28 2,728,709 -2.07(-1.78%)
Apr 27, 2021 115.83 116.51 115.42 116.35 1,732,088 +0.36(+0.31%)
Apr 26, 2021 116.55 117.00 115.92 116.00 1,205,183 -0.39(-0.34%)
Apr 23, 2021 115.51 117.06 115.17 116.39 1,433,042 +1.37(+1.19%)
Apr 22, 2021 114.26 115.93 114.11 115.02 1,714,085 +0.30(+0.26%)
Apr 21, 2021 115.39 116.00 114.34 114.72 1,988,399 -0.22(-0.19%)
Apr 20, 2021 114.96 115.65 114.54 114.94 2,806,523 +0.02(+0.02%)
Apr 19, 2021 115.54 115.69 114.17 114.92 2,172,645 -0.95(-0.82%)
Apr 16, 2021 115.56 116.21 114.75 115.87 2,515,482 +0.83(+0.73%)
Apr 15, 2021 113.87 115.06 113.83 115.04 2,179,281 +1.60(+1.41%)
Apr 14, 2021 113.92 115.11 113.22 113.44 1,847,983 -0.51(-0.45%)
Apr 13, 2021 112.85 114.44 112.53 113.94 1,761,214 +0.97(+0.86%)
Apr 12, 2021 112.14 113.15 111.97 112.97 2,157,568 +0.52(+0.46%)
Apr 09, 2021 111.83 112.56 111.31 112.46 1,726,965 +1.08(+0.97%)
Apr 08, 2021 110.92 111.53 110.43 111.37 2,755,741 +1.24(+1.12%)
Apr 07, 2021 109.52 110.26 109.07 110.13 2,538,165 +0.81(+0.74%)
Apr 06, 2021 110.40 110.59 109.16 109.33 2,288,330 -1.15(-1.04%)
Apr 05, 2021 110.24 110.79 109.60 110.48 1,572,377 +0.87(+0.80%)
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.