Indicators

Intercontinental Exchange (NY: ICE )

133.90 +0.66 (+0.50%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	85.68	87.55	82.62	84.32	7,623,015	-2.46(-2.83%)
Feb 27, 2020	87.97	90.08	86.76	86.78	5,578,535	-1.93(-2.17%)
Feb 26, 2020	87.09	89.31	86.73	88.71	4,151,796	+1.79(+2.05%)
Feb 25, 2020	88.87	89.32	86.54	86.92	3,241,530	-1.78(-2.00%)
Feb 24, 2020	88.37	89.54	87.95	88.70	2,707,554	-0.85(-0.95%)
Feb 21, 2020	89.86	89.97	89.31	89.55	2,166,123	-0.43(-0.48%)
Feb 20, 2020	89.92	90.44	89.29	89.98	1,989,942	-0.20(-0.22%)
Feb 19, 2020	91.41	91.63	90.17	90.18	2,666,701	-0.74(-0.81%)
Feb 18, 2020	90.59	91.30	89.79	90.92	2,810,511	-0.62(-0.68%)
Feb 14, 2020	89.31	91.58	89.27	91.54	5,408,537	+2.52(+2.83%)
Feb 13, 2020	89.42	89.47	88.74	89.02	6,127,745	-0.19(-0.21%)
Feb 12, 2020	89.50	89.77	88.77	89.21	4,767,893	-0.35(-0.39%)
Feb 11, 2020	89.69	89.93	89.47	89.56	4,050,159	-0.06(-0.06%)
Feb 10, 2020	87.46	89.76	87.45	89.61	6,047,035	+2.07(+2.36%)
Feb 07, 2020	88.74	90.22	87.06	87.54	13,519,119	+2.38(+2.80%)
Feb 06, 2020	87.66	87.73	82.05	85.16	18,820,536	-2.62(-2.98%)
Feb 05, 2020	88.47	88.86	86.32	87.78	13,509,670	+0.27(+0.31%)
Feb 04, 2020	95.23	96.33	86.05	87.51	11,684,752	-7.04(-7.45%)

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.