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 (%)
Sep 29, 2023 110.58 110.68 108.51 109.27 2,987,632 -0.79(-0.72%)
Sep 28, 2023 107.98 110.56 107.93 110.06 3,457,714 +2.53(+2.36%)
Sep 27, 2023 107.06 107.87 106.51 107.53 3,903,017 +1.03(+0.97%)
Sep 26, 2023 107.68 107.79 106.43 106.50 3,757,287 -1.94(-1.79%)
Sep 25, 2023 109.13 108.76 108.27 108.44 2,586,922 -0.98(-0.90%)
Sep 22, 2023 111.08 111.65 109.31 109.42 2,284,096 -2.23(-2.00%)
Sep 21, 2023 114.02 114.20 111.60 111.65 2,378,393 -2.91(-2.54%)
Sep 20, 2023 115.10 115.66 114.35 114.56 1,632,322 -0.12(-0.10%)
Sep 19, 2023 115.29 115.55 114.63 114.68 2,105,916 -0.42(-0.36%)
Sep 18, 2023 114.66 115.43 114.58 115.10 1,604,201 +0.17(+0.15%)
Sep 15, 2023 115.38 116.27 114.60 114.93 3,844,117 -1.17(-1.01%)
Sep 14, 2023 116.34 116.34 114.99 116.10 1,848,661 +0.55(+0.47%)
Sep 13, 2023 114.52 115.74 113.91 115.56 3,294,933 +0.77(+0.67%)
Sep 12, 2023 113.72 115.00 113.56 114.78 2,392,207 +0.95(+0.83%)
Sep 11, 2023 114.23 114.23 113.26 113.83 1,737,864 +0.07(+0.06%)
Sep 08, 2023 114.23 114.28 113.34 113.77 2,200,618 -0.27(-0.23%)
Sep 07, 2023 112.31 114.29 111.80 114.03 2,650,348 +1.60(+1.43%)
Sep 06, 2023 113.67 113.81 111.15 112.43 3,631,955 -1.02(-0.90%)
Sep 05, 2023 114.61 114.80 113.30 113.45 4,448,266 -2.35(-2.03%)
Sep 01, 2023 117.46 117.46 115.22 115.79 6,053,719 -0.97(-0.83%)
Aug 31, 2023 116.89 117.09 116.44 116.76 2,741,842 +0.09(+0.08%)
Aug 30, 2023 117.41 117.56 116.49 116.67 2,831,027 -0.66(-0.57%)
Aug 29, 2023 116.36 117.40 116.08 117.34 2,459,422 +1.06(+0.91%)
Aug 28, 2023 115.09 116.37 114.85 116.28 1,851,240 +1.68(+1.47%)
Aug 25, 2023 114.43 115.14 113.65 114.60 1,515,831 +0.53(+0.47%)
Aug 24, 2023 113.65 114.98 113.58 114.06 1,635,817 +0.43(+0.37%)
Aug 23, 2023 112.81 113.95 112.31 113.64 1,806,804 +1.56(+1.39%)
Aug 22, 2023 112.80 112.87 111.76 112.07 2,907,817 -0.60(-0.54%)
Aug 21, 2023 112.38 112.91 111.92 112.68 2,365,133 +0.11(+0.10%)
Aug 18, 2023 111.63 112.81 111.53 112.57 3,899,242 +0.14(+0.12%)
Aug 17, 2023 113.12 113.61 112.03 112.43 1,534,534 -0.36(-0.32%)
Aug 16, 2023 112.78 113.63 112.33 112.78 1,582,038 -0.14(-0.12%)
Aug 15, 2023 113.17 113.99 112.64 112.92 1,506,803 -0.80(-0.70%)
Aug 14, 2023 112.74 113.81 112.46 113.72 1,562,997 +0.92(+0.82%)
Aug 11, 2023 113.54 113.66 112.47 112.81 1,500,253 -0.80(-0.71%)
Aug 10, 2023 113.46 114.50 113.32 113.61 1,796,833 +0.59(+0.53%)
Aug 09, 2023 112.33 114.21 112.27 113.01 1,481,339 -0.66(-0.58%)
Aug 08, 2023 114.98 115.07 113.04 113.68 1,987,630 -1.19(-1.03%)
Aug 07, 2023 112.98 114.87 112.85 114.86 3,224,505 +2.05(+1.82%)
Aug 04, 2023 112.15 115.29 111.76 112.81 2,771,906 +1.91(+1.72%)
Aug 03, 2023 108.86 111.07 106.19 110.91 5,069,786 -2.90(-2.55%)
Aug 02, 2023 113.81 114.02 113.01 113.81 2,038,793 -0.04(-0.03%)
Aug 01, 2023 112.84 114.02 112.60 113.84 2,016,456 +0.24(+0.21%)
Jul 31, 2023 113.97 114.01 113.15 113.61 1,959,411 -0.33(-0.29%)
Jul 28, 2023 114.48 115.03 113.48 113.93 1,647,840 +0.20(+0.17%)
Jul 27, 2023 115.78 116.01 113.63 113.73 2,261,169 -1.78(-1.54%)
Jul 26, 2023 115.02 115.58 114.13 115.52 1,633,913 +0.19(+0.16%)
Jul 25, 2023 114.45 115.52 114.00 115.33 1,869,487 +0.26(+0.22%)
Jul 24, 2023 115.29 115.55 114.40 115.07 3,347,284 +0.06(+0.05%)
Jul 21, 2023 114.84 115.18 114.28 115.01 1,625,185 +0.58(+0.51%)
Jul 20, 2023 114.45 114.78 113.78 114.43 2,007,387 -0.03(-0.03%)
Jul 19, 2023 114.79 115.96 114.35 114.46 3,076,749 -0.41(-0.35%)
Jul 18, 2023 114.94 115.82 114.67 114.86 2,629,196 -0.56(-0.49%)
Jul 17, 2023 115.52 116.50 112.58 115.43 2,872,786 -0.86(-0.74%)
Jul 14, 2023 115.75 116.62 115.07 116.29 2,137,946 +0.47(+0.40%)
Jul 13, 2023 114.49 115.96 114.31 115.82 2,018,103 +1.64(+1.44%)
Jul 12, 2023 114.34 114.73 113.60 114.18 2,001,478 +0.96(+0.85%)
Jul 11, 2023 112.13 113.30 111.84 113.22 2,380,018 +1.24(+1.10%)
Jul 10, 2023 111.43 112.42 111.24 111.98 1,272,456 +0.86(+0.77%)
Jul 07, 2023 110.86 111.73 110.27 111.12 1,659,964 +0.29(+0.26%)
Jul 06, 2023 110.52 111.74 110.51 110.84 3,020,616 -0.31(-0.28%)
Jul 05, 2023 111.14 111.69 110.35 111.14 2,251,280 -0.61(-0.55%)
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.