Indicators

Intercontinental Exchange (NY: ICE )

138.40 +1.29 (+0.94%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	120.53	122.79		122.56	3,123,880	+2.23(+1.86%)
Jan 28, 2022	118.50	120.51	116.68	120.33	3,861,983	+1.89(+1.59%)
Jan 27, 2022	119.43	121.16	117.60	118.44	3,364,077	+0.24(+0.20%)
Jan 26, 2022	121.29	121.68	117.41	118.20	3,187,077	-1.74(-1.45%)
Jan 25, 2022	119.73	120.91	117.79	119.94	3,270,266	-1.33(-1.09%)
Jan 24, 2022	119.60	121.88	117.21	121.27	4,145,838	-0.31(-0.25%)
Jan 21, 2022	122.12	123.32	121.34	121.58	4,590,894	-0.47(-0.38%)
Jan 20, 2022	122.39	123.89	121.79	122.04	2,836,479	+0.30(+0.25%)
Jan 19, 2022	122.77	124.16	121.74	121.74	2,635,021	-0.55(-0.45%)
Jan 18, 2022	121.50	122.90	120.24	122.29	3,302,213	-0.21(-0.17%)
Jan 14, 2022				122.51	0	-2.86(-2.28%)
Jan 13, 2022	129.55	129.77	125.05	125.37	1,838,832	-3.79(-2.94%)
Jan 12, 2022	127.95	129.56	127.74	129.16	2,228,323	+1.48(+1.16%)
Jan 11, 2022	127.28	127.79	125.11	127.68	2,562,607	+0.44(+0.34%)
Jan 10, 2022	127.98	128.44	126.23	127.25	2,594,090	-1.69(-1.31%)
Jan 07, 2022	128.93	129.50	127.29	128.94	2,027,802	+0.09(+0.07%)
Jan 06, 2022	128.37	129.10	127.14	128.85	2,279,440	+0.75(+0.58%)
Jan 05, 2022	129.99	130.48	128.02	128.11	1,909,157	-1.62(-1.25%)
Jan 04, 2022	129.88	130.45	128.34	129.73	1,919,238	+0.12(+0.09%)

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.