Skip to main content

Intercontinental Exchange (NY: ICE )

136.98 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 94.47 94.73 93.18 93.47 2,052,536 -1.09(-1.15%)
Oct 28, 2022 93.30 94.69 93.01 94.55 1,819,564 +1.03(+1.10%)
Oct 27, 2022 92.44 94.35 91.86 93.52 2,670,389 +1.70(+1.85%)
Oct 26, 2022 93.06 93.88 91.73 91.82 2,906,622 -1.24(-1.33%)
Oct 25, 2022 90.86 93.08 90.39 93.06 3,166,286 +1.88(+2.06%)
Oct 24, 2022 91.67 92.55 90.92 91.19 2,333,562 +0.19(+0.20%)
Oct 21, 2022 88.32 91.09 87.52 91.00 5,065,938 +2.66(+3.01%)
Oct 20, 2022 89.82 90.12 88.17 88.34 2,544,024 -1.27(-1.42%)
Oct 19, 2022 90.36 90.80 88.57 89.61 2,247,596 -1.06(-1.16%)
Oct 18, 2022 92.11 92.37 89.96 90.67 2,893,595 +0.91(+1.01%)
Oct 17, 2022 88.97 90.56 88.96 89.76 3,115,436 +1.59(+1.81%)
Oct 14, 2022 91.20 92.41 87.94 88.16 2,995,630 -2.27(-2.51%)
Oct 13, 2022 87.07 90.81 86.65 90.43 3,094,897 +1.82(+2.05%)
Oct 12, 2022 88.55 89.77 88.32 88.61 2,730,875 -0.18(-0.20%)
Oct 11, 2022 88.26 89.96 87.69 88.79 3,759,909 +0.52(+0.59%)
Oct 10, 2022 88.35 88.69 87.61 88.27 2,373,197 +0.23(+0.27%)
Oct 07, 2022 90.48 90.71 87.25 88.04 3,974,878 -3.26(-3.57%)
Oct 06, 2022 91.06 91.80 90.75 91.29 3,370,527 -0.06(-0.06%)
Oct 05, 2022 91.81 92.45 91.06 91.35 2,296,559 -0.73(-0.80%)
Oct 04, 2022 91.70 92.78 91.38 92.09 3,835,512 +1.31(+1.44%)
Oct 03, 2022 88.94 91.21 88.37 90.78 2,236,361 +2.42(+2.73%)
Sep 30, 2022 88.59 90.53 88.33 88.36 3,075,463 -0.39(-0.44%)
Sep 29, 2022 90.04 90.33 88.67 88.75 2,484,861 -2.25(-2.47%)
Sep 28, 2022 89.74 91.23 88.94 91.00 3,949,174 +1.52(+1.69%)
Sep 27, 2022 90.16 90.36 88.51 89.48 3,733,015 -0.09(-0.10%)
Sep 26, 2022 90.81 91.00 89.53 89.57 4,311,397 -1.61(-1.77%)
Sep 23, 2022 91.40 91.88 89.93 91.19 3,047,328 -0.80(-0.87%)
Sep 22, 2022 91.40 92.47 90.92 91.99 2,713,372 +0.44(+0.48%)
Sep 21, 2022 93.42 93.99 91.50 91.55 4,018,579 -1.21(-1.31%)
Sep 20, 2022 94.23 94.49 91.71 92.76 3,165,252 -2.12(-2.24%)
Sep 19, 2022 94.77 95.33 94.04 94.88 2,302,935 -0.24(-0.26%)
Sep 16, 2022 95.47 95.96 94.65 95.13 3,207,456 -1.10(-1.14%)
Sep 15, 2022 97.08 97.95 96.04 96.22 1,370,967 -1.07(-1.10%)
Sep 14, 2022 98.10 98.29 96.38 97.29 2,508,120 +0.00(+0.00%)
Sep 13, 2022 99.37 99.51 97.11 97.29 2,656,222 -4.12(-4.06%)
Sep 12, 2022 101.10 101.47 100.69 101.41 2,129,846 +0.67(+0.67%)
Sep 09, 2022 100.77 101.22 100.11 100.74 2,131,943 +0.19(+0.18%)
Sep 08, 2022 99.21 100.78 98.75 100.55 1,952,785 +0.89(+0.89%)
Sep 07, 2022 97.15 99.79 97.15 99.67 2,342,019 +2.33(+2.39%)
Sep 06, 2022 98.79 99.08 97.17 97.34 2,628,111 -1.33(-1.35%)
Sep 02, 2022 100.37 100.85 98.23 98.67 2,423,119 -0.74(-0.74%)
Sep 01, 2022 97.68 99.47 96.52 99.41 2,785,193 +1.16(+1.18%)
Aug 31, 2022 98.75 99.37 98.03 98.25 3,084,876 +0.33(+0.34%)
Aug 30, 2022 99.27 102.80 97.59 97.92 3,023,534 -1.05(-1.06%)
Aug 29, 2022 100.42 100.47 98.93 98.97 3,201,064 -1.95(-1.93%)
Aug 26, 2022 104.25 104.42 100.84 100.92 1,728,783 -3.33(-3.20%)
Aug 25, 2022 104.49 105.03 103.27 104.25 1,904,297 +0.09(+0.08%)
Aug 24, 2022 103.65 104.35 103.30 104.17 2,592,437 +0.46(+0.44%)
Aug 23, 2022 104.96 104.96 103.21 103.71 1,538,823 -1.34(-1.28%)
Aug 22, 2022 104.74 106.43 103.99 105.05 2,373,567 -1.23(-1.15%)
Aug 19, 2022 108.80 109.17 106.05 106.28 4,650,763 -3.44(-3.14%)
Aug 18, 2022 108.78 110.16 108.46 109.72 2,400,011 +0.90(+0.82%)
Aug 17, 2022 107.64 108.98 107.18 108.82 1,926,731 +0.62(+0.58%)
Aug 16, 2022 106.11 108.68 105.98 108.20 2,205,386 +1.42(+1.33%)
Aug 15, 2022 106.58 107.52 106.17 106.78 2,615,550 -0.08(-0.07%)
Aug 12, 2022 104.50 106.99 104.47 106.86 2,023,606 +2.97(+2.86%)
Aug 11, 2022 104.02 105.16 103.50 103.89 1,988,648 +0.57(+0.55%)
Aug 10, 2022 103.38 104.15 102.72 103.32 1,826,531 +1.11(+1.09%)
Aug 09, 2022 101.38 102.25 100.95 102.21 1,639,233 +0.59(+0.58%)
Aug 08, 2022 102.90 103.37 101.21 101.61 1,860,096 -0.70(-0.69%)
Aug 05, 2022 103.60 104.25 101.36 102.32 2,846,510 -2.36(-2.25%)
Aug 04, 2022 104.04 105.52 103.39 104.67 3,901,211 +4.31(+4.29%)
Aug 03, 2022 98.53 100.79 98.53 100.37 2,629,535 +2.30(+2.34%)
Aug 02, 2022 97.17 98.91 97.00 98.07 2,138,106 +0.25(+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.