Skip to main content

Intercontinental Exchange (NY: ICE )

135.67 +0.41 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 120.13 122.38 122.16 3,134,247 +2.23(+1.86%)
Jan 28, 2022 118.11 120.11 116.30 119.93 3,874,800 +1.88(+1.59%)
Jan 27, 2022 119.03 120.76 117.21 118.05 3,375,241 +0.24(+0.20%)
Jan 26, 2022 120.89 121.28 117.02 117.81 3,197,654 -1.74(-1.45%)
Jan 25, 2022 119.33 120.51 117.40 119.55 3,281,118 -1.32(-1.09%)
Jan 24, 2022 119.21 121.47 116.83 120.87 4,159,596 -0.31(-0.26%)
Jan 21, 2022 121.72 122.91 120.94 121.17 4,606,129 -0.46(-0.38%)
Jan 20, 2022 121.98 123.47 121.39 121.64 2,845,892 +0.30(+0.25%)
Jan 19, 2022 122.36 123.75 121.34 121.34 2,643,766 -0.55(-0.45%)
Jan 18, 2022 121.10 122.50 119.84 121.89 3,313,171 -0.21(-0.17%)
Jan 14, 2022 122.10 0 -2.86(-2.28%)
Jan 13, 2022 129.12 129.34 124.64 124.96 1,844,935 -3.78(-2.94%)
Jan 12, 2022 127.53 129.14 127.32 128.74 2,235,717 +1.47(+1.16%)
Jan 11, 2022 126.86 127.37 124.69 127.26 2,571,111 +0.43(+0.34%)
Jan 10, 2022 127.56 128.01 125.81 126.83 2,602,698 -1.69(-1.31%)
Jan 07, 2022 128.50 129.07 126.86 128.51 2,034,532 +0.09(+0.07%)
Jan 06, 2022 127.94 128.67 126.72 128.43 2,287,004 +0.74(+0.58%)
Jan 05, 2022 129.56 130.05 127.60 127.69 1,915,493 -1.62(-1.25%)
Jan 04, 2022 129.45 130.02 127.92 129.31 1,925,608 +0.12(+0.09%)
Jan 03, 2022 131.68 131.84 128.45 129.19 1,858,071 -2.72(-2.06%)
Dec 31, 2021 131.63 132.55 131.63 131.91 888,434 -0.01(-0.01%)
Dec 30, 2021 132.50 133.09 131.82 131.92 785,963 -0.44(-0.34%)
Dec 29, 2021 133.06 133.54 132.26 132.36 980,999 -0.38(-0.28%)
Dec 28, 2021 132.90 133.33 132.53 132.74 1,071,607 -0.12(-0.09%)
Dec 27, 2021 131.02 132.93 131.02 132.85 884,208 +1.84(+1.41%)
Dec 23, 2021 130.78 131.76 130.55 131.01 1,256,955 +0.58(+0.44%)
Dec 22, 2021 129.14 130.53 128.63 130.43 1,123,471 +1.14(+0.88%)
Dec 21, 2021 128.64 129.48 127.85 129.30 1,776,671 +1.45(+1.13%)
Dec 20, 2021 127.47 128.05 126.24 127.85 1,572,273 -0.79(-0.61%)
Dec 17, 2021 130.76 130.80 128.47 128.64 4,465,202 -2.52(-1.92%)
Dec 16, 2021 130.63 131.87 130.23 131.16 2,699,741 +1.16(+0.89%)
Dec 15, 2021 129.00 130.13 128.00 130.00 1,759,001 +1.26(+0.98%)
Dec 14, 2021 129.71 129.88 126.92 128.74 2,916,664 -1.70(-1.31%)
Dec 13, 2021 130.45 131.01 129.89 130.44 2,823,322 +0.04(+0.03%)
Dec 10, 2021 130.08 130.82 129.24 130.40 1,811,313 +0.91(+0.70%)
Dec 09, 2021 129.87 130.29 128.80 129.50 2,199,606 -0.92(-0.71%)
Dec 08, 2021 129.18 130.78 128.68 130.42 1,878,599 +1.49(+1.16%)
Dec 07, 2021 127.37 129.19 126.94 128.93 3,212,258 +3.03(+2.41%)
Dec 06, 2021 126.61 126.80 125.32 125.90 1,963,530 +0.64(+0.51%)
Dec 03, 2021 126.76 127.04 123.67 125.26 2,707,194 -0.99(-0.78%)
Dec 02, 2021 124.55 127.51 124.19 126.25 2,753,115 +2.12(+1.71%)
Dec 01, 2021 127.09 127.92 124.07 124.13 2,957,462 -1.64(-1.30%)
Nov 30, 2021 125.86 127.55 125.34 125.77 4,202,844 -1.14(-0.89%)
Nov 29, 2021 125.77 127.58 125.56 126.90 2,364,744 +2.14(+1.71%)
Nov 26, 2021 126.19 127.20 124.34 124.77 1,599,762 -2.49(-1.96%)
Nov 24, 2021 127.10 127.56 126.34 127.26 2,086,749 +0.21(+0.17%)
Nov 23, 2021 127.43 127.85 125.95 127.05 2,416,518 -0.89(-0.70%)
Nov 22, 2021 128.59 129.67 127.75 127.94 1,962,788 -0.31(-0.24%)
Nov 19, 2021 130.14 130.19 128.19 128.25 2,574,779 -1.99(-1.53%)
Nov 18, 2021 131.60 130.87 130.21 130.24 1,752,687 -0.87(-0.66%)
Nov 17, 2021 130.59 131.34 129.67 131.11 2,057,387 +0.19(+0.15%)
Nov 16, 2021 130.35 131.62 130.23 130.91 1,789,621 +0.75(+0.58%)
Nov 15, 2021 130.53 130.99 129.72 130.16 1,421,024 +0.00(+0.00%)
Nov 12, 2021 129.50 130.27 128.99 130.16 3,238,797 +1.24(+0.96%)
Nov 11, 2021 128.92 129.56 128.48 128.92 1,557,744 -0.20(-0.16%)
Nov 10, 2021 129.96 129.12 2,137,233 -1.22(-0.94%)
Nov 09, 2021 130.40 130.82 129.81 130.35 2,458,944 -0.26(-0.20%)
Nov 08, 2021 131.26 131.59 130.02 130.61 2,530,184 -0.32(-0.24%)
Nov 05, 2021 131.99 132.76 130.50 130.92 2,580,524 -0.42(-0.32%)
Nov 04, 2021 132.28 133.08 130.88 131.35 3,668,047 -0.64(-0.49%)
Nov 03, 2021 133.06 133.70 130.94 131.99 2,252,238 -1.56(-1.17%)
Nov 02, 2021 132.19 134.49 132.15 133.55 2,621,417 +1.62(+1.22%)
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.