Intercontinental Exchange (NY: ICE )

132.96 USD -0.76 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2021 133.33 134.71 132.82 132.96 2,203,409 -0.76(-0.57%)
Oct 26, 2021 134.08 133.68 133.72 2,402,187 +0.68(+0.51%)
Oct 25, 2021 131.85 133.23 131.30 133.04 1,530,460 +1.44(+1.09%)
Oct 22, 2021 129.75 131.86 129.74 131.60 1,575,803 +1.99(+1.54%)
Oct 21, 2021 130.25 130.56 129.24 129.61 1,758,923 -0.61(-0.47%)
Oct 20, 2021 131.35 131.74 129.82 130.22 1,400,614 -0.69(-0.53%)
Oct 19, 2021 130.56 131.16 130.26 130.91 1,419,147 +0.61(+0.47%)
Oct 18, 2021 131.00 131.36 129.35 130.30 2,112,132 +0.91(+0.70%)
Oct 15, 2021 129.81 129.81 128.43 129.39 2,376,075 +0.64(+0.50%)
Oct 14, 2021 129.49 129.67 128.52 128.75 2,210,917 +0.40(+0.31%)
Oct 13, 2021 128.04 128.61 126.63 128.35 1,930,960 +0.81(+0.64%)
Oct 12, 2021 127.93 128.77 127.24 127.54 2,011,966 -0.03(-0.02%)
Oct 11, 2021 128.16 129.38 127.30 127.57 2,260,860 -0.53(-0.41%)
Oct 08, 2021 126.74 128.23 126.01 128.10 2,124,043 +1.70(+1.34%)
Oct 07, 2021 123.70 127.06 123.70 126.40 3,649,169 +3.78(+3.08%)
Oct 06, 2021 117.84 122.68 117.61 122.62 4,649,352 +4.54(+3.84%)
Oct 05, 2021 115.59 118.50 115.23 118.08 2,569,526 +3.38(+2.95%)
Oct 04, 2021 115.23 116.22 113.93 114.70 2,472,477 -0.70(-0.61%)
Oct 01, 2021 115.41 116.18 113.90 115.40 2,465,532 +0.58(+0.51%)
Sep 30, 2021 117.22 117.68 114.82 114.82 2,452,604 -2.08(-1.78%)
Sep 29, 2021 117.00 118.30 116.77 116.90 2,446,789 +0.35(+0.30%)
Sep 28, 2021 118.00 118.29 115.67 116.55 2,758,947 -2.09(-1.76%)
Sep 27, 2021 119.92 119.92 117.87 118.64 2,733,874 -1.10(-0.92%)
Sep 24, 2021 118.65 119.91 118.37 119.74 1,796,255 +0.83(+0.70%)
Sep 23, 2021 117.44 119.25 117.30 118.91 2,086,993 +2.00(+1.71%)
Sep 22, 2021 117.29 117.53 116.47 116.91 2,726,150 +0.17(+0.15%)
Sep 21, 2021 117.01 117.98 116.50 116.74 2,644,061 -0.09(-0.08%)
Sep 20, 2021 116.46 117.54 115.62 116.83 2,783,759 -0.87(-0.74%)
Sep 17, 2021 118.47 118.74 117.29 117.70 4,100,803 -1.23(-1.03%)
Sep 16, 2021 118.73 119.27 118.29 118.93 2,049,881 +0.17(+0.14%)
Sep 15, 2021 119.13 119.72 118.38 118.76 3,189,420 -0.50(-0.42%)
Sep 14, 2021 118.95 119.33 118.51 119.26 1,926,417 +0.71(+0.60%)
Sep 13, 2021 119.67 120.60 117.32 118.55 2,654,760 -0.29(-0.24%)
Sep 10, 2021 120.00 120.00 118.72 118.84 1,897,451 -0.61(-0.51%)
Sep 09, 2021 119.90 120.81 119.41 119.45 2,099,735 -0.29(-0.24%)
Sep 08, 2021 118.63 119.93 118.25 119.74 2,516,499 +1.00(+0.84%)
Sep 07, 2021 121.01 121.01 118.40 118.74 2,929,293 -2.39(-1.97%)
Sep 03, 2021 120.46 121.68 120.46 121.13 1,874,706 +0.40(+0.33%)
Sep 02, 2021 120.94 121.50 120.01 120.73 1,452,715 +0.11(+0.09%)
Sep 01, 2021 119.73 120.95 118.95 120.62 1,398,907 +1.09(+0.91%)
Aug 31, 2021 119.55 119.94 119.20 119.53 2,399,724 +0.17(+0.14%)
Aug 30, 2021 118.70 120.08 118.42 119.36 1,374,401 +0.95(+0.80%)
Aug 27, 2021 117.77 118.57 117.55 118.41 1,598,491 +0.86(+0.73%)
Aug 26, 2021 117.48 117.78 117.17 117.55 1,509,075 +0.25(+0.21%)
Aug 25, 2021 117.61 117.91 117.20 117.30 1,036,954 -0.10(-0.09%)
Aug 24, 2021 118.30 118.39 117.11 117.40 989,917 -0.67(-0.57%)
Aug 23, 2021 117.71 118.72 117.53 118.07 1,504,177 +0.92(+0.79%)
Aug 20, 2021 116.72 117.92 116.19 117.15 1,982,404 +0.77(+0.66%)
Aug 19, 2021 114.28 116.78 114.02 116.38 2,061,254 +0.99(+0.86%)
Aug 18, 2021 117.77 117.86 115.31 115.39 2,444,803 -2.22(-1.89%)
Aug 17, 2021 117.62 118.31 117.09 117.61 1,673,687 -0.43(-0.36%)
Aug 16, 2021 116.44 118.10 115.95 118.04 1,505,651 +1.16(+0.99%)
Aug 13, 2021 118.00 118.12 116.66 116.88 1,356,489 -1.16(-0.98%)
Aug 12, 2021 118.46 118.46 117.25 118.04 1,733,173 -0.68(-0.57%)
Aug 11, 2021 119.97 120.08 118.51 118.72 1,600,477 -0.87(-0.73%)
Aug 10, 2021 120.22 120.22 118.75 119.59 1,776,402 -0.38(-0.32%)
Aug 09, 2021 120.18 120.52 119.26 119.97 1,412,909 -0.03(-0.02%)
Aug 06, 2021 119.89 120.23 119.48 120.00 1,505,696 +0.58(+0.49%)
Aug 05, 2021 119.93 119.97 118.57 119.42 1,600,211 -0.11(-0.09%)
Aug 04, 2021 119.09 119.79 118.50 119.53 1,459,049 +0.41(+0.34%)
Aug 03, 2021 119.15 119.56 117.56 119.12 2,256,232 -0.31(-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.