Skip to main content

Intercontinental Exchange (NY: ICE )

136.38 +0.18 (+0.13%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 55.38 55.38 54.52 54.77 2,978,715 +0.03(+0.05%)
May 30, 2017 54.71 55.00 54.65 54.74 2,177,329 -0.17(-0.31%)
May 26, 2017 54.93 55.28 54.85 54.92 1,479,446 -0.08(-0.15%)
May 25, 2017 54.79 55.23 54.56 55.00 1,668,804 +0.45(+0.83%)
May 24, 2017 54.63 54.71 54.26 54.54 1,596,122 +0.06(+0.12%)
May 23, 2017 54.03 54.66 53.91 54.48 1,797,709 +0.37(+0.69%)
May 22, 2017 54.23 54.33 53.89 54.11 2,066,958 +0.13(+0.24%)
May 19, 2017 53.45 54.26 53.20 53.98 3,317,569 +0.66(+1.25%)
May 18, 2017 52.93 53.52 52.70 53.31 2,482,569 +0.47(+0.90%)
May 17, 2017 53.69 53.54 52.79 52.84 2,850,095 -0.85(-1.58%)
May 16, 2017 54.04 54.04 53.65 53.69 2,060,606 -0.26(-0.49%)
May 15, 2017 53.47 54.09 53.47 53.95 2,357,547 +0.45(+0.85%)
May 12, 2017 53.51 53.86 53.45 53.50 1,830,364 -0.25(-0.47%)
May 11, 2017 53.60 53.85 52.95 53.75 3,218,926 +0.06(+0.12%)
May 10, 2017 53.60 53.72 53.16 53.69 2,685,060 +0.08(+0.15%)
May 09, 2017 53.90 53.90 53.51 53.61 4,105,153 -0.16(-0.30%)
May 08, 2017 54.96 55.18 53.60 53.77 2,749,992 -1.25(-2.27%)
May 05, 2017 55.49 55.51 54.85 55.02 2,365,819 -0.37(-0.67%)
May 04, 2017 55.12 55.50 54.85 55.39 3,613,869 +0.49(+0.90%)
May 03, 2017 54.57 55.53 54.37 54.90 4,277,002 -0.26(-0.48%)
May 02, 2017 55.16 55.29 54.78 55.16 3,959,178 +0.20(+0.36%)
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.