Intercontinental Exchange (NY: ICE )

124.35 USD +1.95 (+1.59%)
Official Closing Price Updated: 7:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2022 122.46 124.54 120.58 124.35 3,737,096 +1.95(+1.59%)
Jan 27, 2022 123.42 125.21 121.53 122.40 3,255,291 +0.25(+0.20%)
Jan 26, 2022 125.34 125.75 121.33 122.15 3,084,015 -1.80(-1.45%)
Jan 25, 2022 123.73 124.95 121.72 123.95 3,164,513 -1.37(-1.09%)
Jan 24, 2022 123.60 125.95 121.13 125.32 4,011,771 -0.32(-0.25%)
Jan 21, 2022 126.20 127.44 125.40 125.64 4,442,435 -0.48(-0.38%)
Jan 20, 2022 126.48 128.02 125.86 126.12 2,744,754 +0.31(+0.25%)
Jan 19, 2022 126.87 128.31 125.81 125.81 2,549,811 -0.57(-0.45%)
Jan 18, 2022 125.56 127.01 124.26 126.38 3,195,427 -0.22(-0.17%)
Jan 14, 2022 126.60 0 -2.96(-2.28%)
Jan 13, 2022 133.88 134.11 129.23 129.56 1,779,369 -3.92(-2.94%)
Jan 12, 2022 132.23 133.90 132.01 133.48 2,156,264 +1.53(+1.16%)
Jan 11, 2022 131.53 132.06 129.29 131.95 2,479,738 +0.45(+0.34%)
Jan 10, 2022 132.26 132.73 130.45 131.50 2,510,203 -1.75(-1.31%)
Jan 07, 2022 133.24 133.83 131.54 133.25 1,962,228 +0.09(+0.07%)
Jan 06, 2022 132.66 133.41 131.39 133.16 2,205,728 +0.77(+0.58%)
Jan 05, 2022 134.33 134.84 132.30 132.39 1,847,420 -1.68(-1.25%)
Jan 04, 2022 134.22 134.81 132.63 134.07 1,857,175 +0.12(+0.09%)
Jan 03, 2022 136.53 136.70 133.18 133.95 1,792,039 -2.82(-2.06%)
Dec 31, 2021 136.48 137.43 136.48 136.77 856,861 -0.01(-0.01%)
Dec 30, 2021 137.38 137.99 136.68 136.78 758,032 -0.46(-0.34%)
Dec 29, 2021 137.96 138.46 137.13 137.24 946,136 -0.39(-0.28%)
Dec 28, 2021 137.80 138.24 137.41 137.63 1,033,524 -0.12(-0.09%)
Dec 27, 2021 135.85 137.83 135.85 137.75 852,785 +1.91(+1.41%)
Dec 23, 2021 135.60 136.62 135.36 135.84 1,212,285 +0.60(+0.44%)
Dec 22, 2021 133.90 135.34 133.37 135.24 1,083,545 +1.18(+0.88%)
Dec 21, 2021 133.38 134.26 132.56 134.06 1,713,531 +1.50(+1.13%)
Dec 20, 2021 132.17 132.77 130.89 132.56 1,516,397 -0.82(-0.61%)
Dec 17, 2021 135.58 135.62 133.20 133.38 4,306,516 -2.61(-1.92%)
Dec 16, 2021 135.44 136.73 135.03 135.99 2,603,797 +0.87(+0.64%)
Dec 15, 2021 134.08 135.26 133.04 135.12 1,692,346 +1.31(+0.98%)
Dec 14, 2021 134.82 135.00 131.92 133.81 2,806,141 -1.77(-1.31%)
Dec 13, 2021 135.59 136.18 135.01 135.58 2,716,336 +0.04(+0.03%)
Dec 10, 2021 135.20 135.98 134.33 135.54 1,742,676 +0.94(+0.70%)
Dec 09, 2021 134.98 135.42 133.87 134.60 2,116,255 -0.96(-0.71%)
Dec 08, 2021 134.27 135.93 133.75 135.56 1,807,412 +1.55(+1.16%)
Dec 07, 2021 132.39 134.28 131.94 134.01 3,090,533 +3.15(+2.41%)
Dec 06, 2021 131.60 131.79 130.26 130.86 1,889,125 +0.67(+0.51%)
Dec 03, 2021 131.75 132.04 128.54 130.19 2,604,608 -1.03(-0.78%)
Dec 02, 2021 129.46 132.54 129.08 131.22 2,648,789 +2.20(+1.71%)
Dec 01, 2021 132.10 132.96 128.96 129.02 2,845,393 -1.70(-1.30%)
Nov 30, 2021 130.82 132.57 130.28 130.72 4,043,582 -1.18(-0.89%)
Nov 29, 2021 130.72 132.61 130.51 131.90 2,275,135 +2.22(+1.71%)
Nov 26, 2021 131.16 132.21 129.24 129.68 1,539,141 -2.59(-1.96%)
Nov 24, 2021 132.11 132.59 131.32 132.27 2,007,674 +0.22(+0.17%)
Nov 23, 2021 132.45 132.89 130.91 132.05 2,324,947 -0.93(-0.70%)
Nov 22, 2021 133.66 134.78 132.78 132.98 1,888,411 -0.32(-0.24%)
Nov 19, 2021 135.27 135.32 133.24 133.30 2,477,211 -2.07(-1.53%)
Nov 18, 2021 136.78 136.02 135.34 135.37 1,686,271 -0.90(-0.66%)
Nov 17, 2021 135.73 136.51 134.78 136.27 1,979,425 +0.20(+0.15%)
Nov 16, 2021 135.48 136.80 135.36 136.07 1,721,806 +0.78(+0.58%)
Nov 15, 2021 135.67 136.15 134.83 135.29 1,367,176 +0.00(+0.00%)
Nov 12, 2021 134.60 135.40 134.07 135.29 3,116,067 +1.29(+0.96%)
Nov 11, 2021 134.00 134.66 133.54 134.00 1,498,715 -0.21(-0.16%)
Nov 10, 2021 135.08 134.21 2,056,245 -1.27(-0.94%)
Nov 09, 2021 135.54 135.97 134.92 135.48 2,365,765 -0.27(-0.20%)
Nov 08, 2021 136.43 136.77 135.14 135.75 2,434,306 -0.33(-0.24%)
Nov 05, 2021 137.19 137.99 135.64 136.08 2,482,738 -0.44(-0.32%)
Nov 04, 2021 137.49 138.32 136.03 136.52 3,529,051 -0.67(-0.49%)
Nov 03, 2021 138.30 138.97 136.10 137.19 2,166,892 -1.62(-1.17%)
Nov 02, 2021 137.40 139.79 137.35 138.81 2,522,082 +1.68(+1.23%)
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.