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 (%)
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%)
Aug 01, 2022 98.36 99.06 97.48 97.82 2,004,070 -1.55(-1.56%)
Jul 29, 2022 99.28 100.21 98.71 99.36 2,326,265 -0.56(-0.56%)
Jul 28, 2022 95.47 100.40 95.28 99.92 3,114,179 +4.92(+5.18%)
Jul 27, 2022 95.14 95.47 93.65 95.00 2,427,604 -0.13(-0.13%)
Jul 26, 2022 95.70 96.03 94.28 95.13 1,992,068 -1.30(-1.34%)
Jul 25, 2022 96.85 97.12 95.57 96.42 1,755,663 -0.14(-0.14%)
Jul 22, 2022 96.92 97.90 95.76 96.56 2,962,964 -0.35(-0.36%)
Jul 21, 2022 95.76 97.03 95.37 96.91 2,874,961 +1.00(+1.05%)
Jul 20, 2022 94.72 96.36 94.38 95.91 3,263,033 +1.59(+1.68%)
Jul 19, 2022 93.01 94.53 92.39 94.32 2,316,972 +1.88(+2.03%)
Jul 18, 2022 94.36 94.66 92.22 92.44 2,771,456 -0.93(-0.99%)
Jul 15, 2022 92.53 93.51 92.34 93.36 3,426,416 +2.15(+2.36%)
Jul 14, 2022 90.78 91.48 90.11 91.21 3,127,183 -0.85(-0.92%)
Jul 13, 2022 89.78 92.55 89.48 92.06 3,467,470 +1.12(+1.23%)
Jul 12, 2022 92.46 93.97 90.78 90.94 2,314,250 -1.17(-1.27%)
Jul 11, 2022 92.81 93.18 91.69 92.11 1,895,239 -1.30(-1.39%)
Jul 08, 2022 93.34 94.07 93.09 93.40 1,293,510 -0.79(-0.84%)
Jul 07, 2022 93.19 94.84 93.09 94.19 1,716,144 +1.15(+1.24%)
Jul 06, 2022 93.82 94.44 92.46 93.04 2,164,029 -0.51(-0.54%)
Jul 05, 2022 92.09 93.61 91.27 93.55 4,427,191 +0.77(+0.83%)
Jul 01, 2022 91.44 92.96 90.63 92.78 2,359,081 +1.16(+1.27%)
Jun 30, 2022 92.95 93.05 90.93 91.62 2,994,197 -2.31(-2.46%)
Jun 29, 2022 94.04 94.79 93.05 93.93 2,252,789 -0.33(-0.35%)
Jun 28, 2022 96.15 96.80 94.23 94.26 3,072,974 -1.88(-1.96%)
Jun 27, 2022 95.80 96.58 94.89 96.14 3,226,451 +0.75(+0.79%)
Jun 24, 2022 94.54 95.43 93.72 95.39 3,145,137 +1.20(+1.27%)
Jun 23, 2022 92.36 94.42 92.15 94.19 2,187,896 +2.65(+2.89%)
Jun 22, 2022 90.17 92.75 89.90 91.54 2,910,070 +0.15(+0.16%)
Jun 21, 2022 89.21 91.70 88.87 91.39 4,670,713 +3.39(+3.85%)
Jun 17, 2022 91.51 92.26 87.73 88.00 10,446,965 -4.40(-4.77%)
Jun 16, 2022 91.31 92.79 90.95 92.41 2,687,970 -0.76(-0.82%)
Jun 15, 2022 92.39 94.43 91.21 93.17 3,169,111 +1.54(+1.68%)
Jun 14, 2022 93.66 93.93 91.11 91.63 4,079,931 -2.33(-2.48%)
Jun 13, 2022 93.52 95.08 92.41 93.96 3,086,654 -0.93(-0.98%)
Jun 10, 2022 95.24 95.87 94.17 94.89 2,787,766 -1.67(-1.73%)
Jun 09, 2022 97.26 98.25 96.45 96.56 2,374,703 -1.82(-1.85%)
Jun 08, 2022 99.18 100.59 98.25 98.38 2,876,041 -0.37(-0.37%)
Jun 07, 2022 97.33 98.90 97.20 98.75 3,610,164 +0.87(+0.89%)
Jun 06, 2022 98.14 99.74 97.58 97.88 2,443,927 -0.08(-0.08%)
Jun 03, 2022 99.12 99.51 97.92 97.96 2,438,973 -1.90(-1.90%)
Jun 02, 2022 99.36 100.05 98.85 99.86 2,366,100 +0.88(+0.89%)
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.