Skip to main content

Intercontinental Exchange (NY: ICE )

137.43 +0.45 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 99.44 100.52 99.00 99.92 4,650,887 +0.28(+0.29%)
Feb 27, 2023 101.03 101.67 99.24 99.63 4,128,650 -0.98(-0.98%)
Feb 24, 2023 100.93 101.22 99.67 100.61 2,817,875 -1.23(-1.20%)
Feb 23, 2023 102.86 103.03 100.86 101.84 2,780,773 -0.52(-0.51%)
Feb 22, 2023 101.98 102.70 101.32 102.36 2,367,594 +0.13(+0.13%)
Feb 21, 2023 104.23 104.58 101.61 102.23 2,689,614 -2.90(-2.75%)
Feb 17, 2023 104.81 105.54 104.32 105.13 1,732,135 -0.02(-0.02%)
Feb 16, 2023 105.34 106.24 105.00 105.15 2,261,805 -1.48(-1.39%)
Feb 15, 2023 106.07 107.23 105.62 106.63 1,456,918 +0.23(+0.22%)
Feb 14, 2023 107.05 108.01 105.78 106.39 1,996,408 -0.78(-0.72%)
Feb 13, 2023 107.04 107.34 106.62 107.17 1,602,571 +0.47(+0.44%)
Feb 10, 2023 105.16 106.87 104.92 106.70 1,622,956 +1.15(+1.09%)
Feb 09, 2023 107.66 107.86 105.29 105.55 3,631,709 -1.68(-1.56%)
Feb 08, 2023 106.48 107.84 106.30 107.23 2,382,434 -0.10(-0.09%)
Feb 07, 2023 105.50 107.62 105.20 107.33 2,082,245 +1.01(+0.95%)
Feb 06, 2023 104.56 106.58 103.65 106.31 2,136,969 +0.65(+0.61%)
Feb 03, 2023 105.34 106.64 104.34 105.67 2,357,746 -0.66(-0.62%)
Feb 02, 2023 108.30 109.22 105.50 106.32 3,534,468 -0.67(-0.62%)
Feb 01, 2023 104.84 107.53 104.80 106.99 2,482,811 +1.43(+1.36%)
Jan 31, 2023 104.78 105.60 104.54 105.56 2,190,673 +0.87(+0.83%)
Jan 30, 2023 105.27 106.16 104.59 104.69 2,003,423 -1.26(-1.19%)
Jan 27, 2023 105.36 106.45 104.45 105.94 3,531,875 -0.25(-0.23%)
Jan 26, 2023 104.95 106.28 104.38 106.19 1,365,197 +1.67(+1.60%)
Jan 25, 2023 102.98 105.01 102.27 104.52 2,429,084 +0.23(+0.23%)
Jan 24, 2023 106.78 106.83 103.83 104.28 2,563,647 -2.38(-2.23%)
Jan 23, 2023 106.56 107.55 105.67 106.66 2,001,014 +0.19(+0.18%)
Jan 20, 2023 105.07 106.56 104.53 106.47 1,720,807 +1.53(+1.46%)
Jan 19, 2023 105.08 105.69 104.33 104.94 2,223,605 -0.74(-0.70%)
Jan 18, 2023 105.66 106.84 105.26 105.68 2,445,113 +0.25(+0.24%)
Jan 17, 2023 105.46 106.39 104.98 105.42 2,469,774 -0.22(-0.20%)
Jan 13, 2023 106.09 106.25 104.41 105.64 1,758,852 -1.37(-1.28%)
Jan 12, 2023 106.98 107.56 105.72 107.01 2,869,344 +0.33(+0.31%)
Jan 11, 2023 105.28 107.05 104.91 106.68 2,701,628 +2.00(+1.91%)
Jan 10, 2023 103.16 104.87 102.91 104.67 1,495,814 +1.38(+1.34%)
Jan 09, 2023 103.33 104.59 102.91 103.29 4,050,487 +0.33(+0.32%)
Jan 06, 2023 101.50 103.30 100.26 102.96 1,624,590 +2.28(+2.26%)
Jan 05, 2023 101.04 101.75 100.48 100.68 1,246,548 -1.33(-1.30%)
Jan 04, 2023 102.51 102.82 101.44 102.01 1,555,942 +0.69(+0.68%)
Jan 03, 2023 101.70 102.54 100.52 101.32 1,952,214 +0.63(+0.62%)
Dec 30, 2022 101.33 101.98 99.62 100.69 1,197,708 -1.48(-1.45%)
Dec 29, 2022 101.23 102.68 100.96 102.17 1,012,546 +1.80(+1.79%)
Dec 28, 2022 100.91 101.60 100.33 100.38 1,617,232 +0.16(+0.16%)
Dec 27, 2022 100.89 101.24 99.76 100.22 2,744,363 -0.69(-0.68%)
Dec 23, 2022 100.60 101.31 100.26 100.91 1,346,094 +0.34(+0.34%)
Dec 22, 2022 99.45 100.61 98.88 100.56 2,201,191 -0.09(-0.09%)
Dec 21, 2022 98.96 100.93 98.94 100.65 2,461,233 +2.12(+2.15%)
Dec 20, 2022 98.59 99.36 98.02 98.53 1,670,255 +0.11(+0.11%)
Dec 19, 2022 98.96 99.72 97.74 98.42 1,705,734 -0.47(-0.48%)
Dec 16, 2022 99.28 99.87 98.23 98.89 6,240,333 -1.43(-1.43%)
Dec 15, 2022 100.72 101.23 99.46 100.33 2,062,137 -1.68(-1.65%)
Dec 14, 2022 103.60 104.89 101.54 102.01 2,279,781 -2.03(-1.95%)
Dec 13, 2022 105.87 105.99 103.36 104.04 2,347,499 +1.10(+1.06%)
Dec 12, 2022 100.58 102.98 100.39 102.94 2,276,832 +1.89(+1.87%)
Dec 09, 2022 101.81 102.36 101.00 101.05 2,203,696 -1.09(-1.06%)
Dec 08, 2022 101.62 102.69 101.07 102.14 2,181,378 +0.89(+0.88%)
Dec 07, 2022 102.72 103.62 100.97 101.25 3,112,361 -2.16(-2.09%)
Dec 06, 2022 104.75 105.11 103.14 103.41 1,913,240 -1.32(-1.26%)
Dec 05, 2022 106.47 106.82 104.35 104.73 1,883,102 -2.11(-1.98%)
Dec 02, 2022 105.59 107.29 105.00 106.84 1,198,357 -0.27(-0.26%)
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.