Skip to main content

Intercontinental Exchange (NY: ICE )

158.87 -2.35 (-1.46%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 106.42 106.71 104.18 105.26 2,926,283 -2.16(-2.01%)
Jan 28, 2021 104.73 109.31 104.07 107.42 2,997,270 +3.11(+2.98%)
Jan 27, 2021 106.74 107.22 103.92 104.31 2,527,039 -3.15(-2.93%)
Jan 26, 2021 107.53 107.96 106.69 107.45 1,640,576 +0.18(+0.17%)
Jan 25, 2021 106.77 107.87 106.59 107.27 2,943,124 +0.52(+0.48%)
Jan 22, 2021 107.34 107.73 106.43 106.76 2,019,348 -0.95(-0.89%)
Jan 21, 2021 109.26 109.46 107.62 107.71 1,577,893 -1.69(-1.54%)
Jan 20, 2021 110.13 110.13 108.28 109.40 2,369,594 -0.18(-0.17%)
Jan 19, 2021 110.11 110.50 108.94 109.58 3,124,407 -0.30(-0.27%)
Jan 15, 2021 109.70 110.29 109.31 109.88 2,711,684 -0.41(-0.37%)
Jan 14, 2021 111.99 112.19 109.60 110.29 2,753,345 -2.12(-1.88%)
Jan 13, 2021 112.24 113.00 112.19 112.40 2,510,335 -0.02(-0.02%)
Jan 12, 2021 113.00 113.53 111.82 112.42 2,908,430 +0.20(+0.18%)
Jan 11, 2021 111.78 113.33 111.47 112.22 1,947,088 +0.02(+0.02%)
Jan 08, 2021 111.12 112.63 110.74 112.20 2,521,826 +1.74(+1.57%)
Jan 07, 2021 110.03 110.94 109.59 110.47 2,471,271 +0.07(+0.06%)
Jan 06, 2021 108.55 111.19 107.56 110.40 2,706,142 +2.10(+1.94%)
Jan 05, 2021 107.79 108.56 107.74 108.30 2,396,756 +0.23(+0.21%)
Jan 04, 2021 110.55 110.89 107.19 108.07 2,858,354 -1.90(-1.73%)
Dec 31, 2020 109.97 109.97 109.97 1,132,591 +2.04(+1.89%)
Dec 30, 2020 108.20 108.38 107.66 107.93 1,132,591 +0.24(+0.22%)
Dec 29, 2020 108.86 108.86 107.64 107.69 1,496,687 -0.66(-0.61%)
Dec 28, 2020 108.32 108.47 107.44 108.35 1,366,574 +0.86(+0.80%)
Dec 24, 2020 106.80 107.74 106.65 107.49 535,920 +0.49(+0.46%)
Dec 23, 2020 108.36 109.02 106.94 107.00 1,243,258 -0.94(-0.87%)
Dec 22, 2020 107.36 108.08 106.93 107.94 2,017,546 +0.59(+0.55%)
Dec 21, 2020 106.93 107.70 105.43 107.35 2,365,600 -0.28(-0.26%)
Dec 18, 2020 107.45 108.11 106.69 107.62 4,577,343 +0.04(+0.04%)
Dec 17, 2020 106.82 107.80 106.41 107.59 2,768,070 +1.41(+1.33%)
Dec 16, 2020 106.15 107.10 105.59 106.18 2,683,216 +0.31(+0.30%)
Dec 15, 2020 103.43 105.93 103.07 105.86 3,738,140 +3.41(+3.32%)
Dec 14, 2020 104.10 104.81 102.41 102.45 2,086,329 -1.06(-1.02%)
Dec 11, 2020 103.50 104.37 102.84 103.51 2,087,013 -0.40(-0.38%)
Dec 10, 2020 104.42 105.00 103.51 103.91 2,306,289 -0.88(-0.84%)
Dec 09, 2020 104.48 105.31 103.73 104.80 2,330,553 +0.10(+0.10%)
Dec 08, 2020 104.64 105.01 103.87 104.69 2,576,854 -0.21(-0.20%)
Dec 07, 2020 103.85 105.21 103.72 104.90 2,410,958 +1.00(+0.96%)
Dec 04, 2020 102.76 104.49 102.76 103.90 2,498,172 +1.68(+1.65%)
Dec 03, 2020 101.20 102.77 100.60 102.22 4,441,776 +0.86(+0.84%)
Dec 02, 2020 101.63 101.98 100.50 101.36 2,762,086 -0.57(-0.56%)
Dec 01, 2020 101.03 102.13 100.49 101.93 4,729,674 +1.57(+1.56%)
Nov 30, 2020 99.85 100.50 99.45 100.36 4,359,169 +0.49(+0.50%)
Nov 27, 2020 99.05 99.91 98.88 99.87 1,674,909 +1.01(+1.02%)
Nov 25, 2020 98.40 99.05 97.50 98.86 2,029,193 +0.82(+0.83%)
Nov 24, 2020 97.60 98.89 97.12 98.04 2,597,054 +0.68(+0.69%)
Nov 23, 2020 96.55 98.12 96.33 97.37 2,240,602 +1.24(+1.29%)
Nov 20, 2020 95.97 96.82 95.97 96.13 3,826,682 +0.15(+0.16%)
Nov 19, 2020 96.07 96.80 94.67 95.98 2,395,826 +1.37(+1.45%)
Nov 18, 2020 95.01 95.77 94.38 94.61 2,054,522 -0.54(-0.57%)
Nov 17, 2020 94.45 95.57 93.93 95.15 2,161,253 +0.30(+0.32%)
Nov 16, 2020 95.25 95.46 94.08 94.85 2,099,135 +0.34(+0.36%)
Nov 13, 2020 93.90 94.82 93.60 94.50 1,520,160 +0.99(+1.06%)
Nov 12, 2020 94.91 94.91 92.82 93.51 2,212,120 -1.59(-1.67%)
Nov 11, 2020 94.25 95.94 94.24 95.10 2,473,247 +1.88(+2.02%)
Nov 10, 2020 93.24 93.51 91.45 93.22 3,753,234 -0.21(-0.22%)
Nov 09, 2020 99.92 99.92 93.12 93.43 5,499,819 -2.32(-2.42%)
Nov 06, 2020 96.25 96.54 93.76 95.75 2,672,685 -0.29(-0.30%)
Nov 05, 2020 96.94 97.33 95.54 96.03 6,591,517 +2.47(+2.64%)
Nov 04, 2020 92.77 95.72 91.86 93.56 3,137,175 +2.19(+2.39%)
Nov 03, 2020 91.28 93.09 90.65 91.37 2,366,639 +1.33(+1.48%)
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.