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 (%)
Apr 28, 2023 105.78 107.40 105.67 107.38 2,210,924 +1.49(+1.41%)
Apr 27, 2023 103.82 105.98 103.39 105.89 2,036,789 +2.77(+2.69%)
Apr 26, 2023 103.96 104.25 102.49 103.12 3,573,210 -1.70(-1.63%)
Apr 25, 2023 105.97 106.00 104.54 104.83 1,886,704 -1.57(-1.47%)
Apr 24, 2023 107.26 107.38 106.11 106.40 1,375,093 -0.41(-0.39%)
Apr 21, 2023 106.40 106.95 105.55 106.81 1,691,069 +0.58(+0.55%)
Apr 20, 2023 106.48 106.88 105.66 106.23 1,524,498 -0.57(-0.54%)
Apr 19, 2023 105.81 107.55 105.81 106.80 1,603,603 +0.84(+0.79%)
Apr 18, 2023 106.41 106.67 105.92 105.96 1,950,854 -0.49(-0.46%)
Apr 17, 2023 105.81 106.46 105.51 106.46 2,248,416 +0.47(+0.45%)
Apr 14, 2023 106.17 106.36 105.21 105.98 2,080,748 +0.00(+0.00%)
Apr 13, 2023 105.61 106.43 105.26 105.98 1,759,389 +0.41(+0.39%)
Apr 12, 2023 105.39 106.12 105.02 105.57 2,289,056 +0.95(+0.90%)
Apr 11, 2023 105.02 105.66 104.39 104.62 2,550,274 -0.25(-0.23%)
Apr 10, 2023 106.00 106.23 104.24 104.87 1,806,617 -1.84(-1.73%)
Apr 06, 2023 104.80 106.78 104.73 106.71 3,148,998 +2.00(+1.91%)
Apr 05, 2023 104.95 105.67 103.97 104.71 3,007,402 +0.18(+0.17%)
Apr 04, 2023 104.35 105.26 103.64 104.53 3,205,229 +0.61(+0.59%)
Apr 03, 2023 103.00 103.99 102.61 103.92 2,699,789 +1.11(+1.08%)
Mar 31, 2023 102.03 102.90 101.83 102.81 3,238,356 +1.54(+1.52%)
Mar 30, 2023 101.08 101.57 100.38 101.27 2,950,834 +1.05(+1.04%)
Mar 29, 2023 98.76 100.42 98.42 100.22 3,730,733 +2.53(+2.59%)
Mar 28, 2023 97.19 97.91 97.02 97.69 1,778,023 +1.04(+1.07%)
Mar 27, 2023 96.96 97.51 96.23 96.66 2,261,602 +0.55(+0.57%)
Mar 24, 2023 94.70 96.39 94.36 96.10 2,023,993 +0.95(+0.99%)
Mar 23, 2023 95.98 96.31 94.30 95.16 3,485,564 -0.86(-0.89%)
Mar 22, 2023 98.91 98.91 95.94 96.02 2,188,310 -2.29(-2.33%)
Mar 21, 2023 97.89 98.67 97.47 98.30 2,656,044 +1.66(+1.71%)
Mar 20, 2023 95.98 96.86 95.43 96.65 3,157,431 +1.03(+1.07%)
Mar 17, 2023 97.39 98.15 95.06 95.62 6,181,830 -2.20(-2.25%)
Mar 16, 2023 95.11 98.58 94.83 97.82 4,020,304 +2.10(+2.19%)
Mar 15, 2023 95.19 96.74 94.94 95.72 4,341,454 -1.31(-1.35%)
Mar 14, 2023 97.50 97.93 96.40 97.03 3,589,783 +1.16(+1.21%)
Mar 13, 2023 92.66 96.37 92.42 95.87 6,870,666 +2.24(+2.39%)
Mar 10, 2023 97.57 97.88 92.97 93.63 5,476,181 -4.62(-4.71%)
Mar 09, 2023 100.81 100.93 97.71 98.25 3,573,817 -2.46(-2.45%)
Mar 08, 2023 101.10 101.72 100.28 100.72 2,701,592 -0.34(-0.34%)
Mar 07, 2023 102.36 104.16 100.85 101.06 4,900,819 -0.27(-0.27%)
Mar 06, 2023 101.00 102.44 100.66 101.33 2,427,780 +0.75(+0.74%)
Mar 03, 2023 100.97 100.97 100.05 100.59 2,993,491 -0.23(-0.22%)
Mar 02, 2023 98.33 100.86 98.33 100.81 5,931,041 +1.78(+1.79%)
Mar 01, 2023 99.83 100.23 98.77 99.04 2,918,024 -0.88(-0.88%)
Feb 28, 2023 99.45 100.53 99.01 99.92 4,650,591 +0.28(+0.29%)
Feb 27, 2023 101.04 101.68 99.24 99.64 4,128,386 -0.98(-0.98%)
Feb 24, 2023 100.93 101.23 99.68 100.62 2,817,695 -1.23(-1.20%)
Feb 23, 2023 102.87 103.03 100.86 101.84 2,780,595 -0.52(-0.51%)
Feb 22, 2023 101.98 102.71 101.33 102.36 2,367,443 +0.13(+0.12%)
Feb 21, 2023 104.24 104.58 101.62 102.24 2,689,442 -2.89(-2.75%)
Feb 17, 2023 104.82 105.55 104.32 105.13 1,732,024 -0.02(-0.02%)
Feb 16, 2023 105.35 106.24 105.01 105.15 2,261,661 -1.48(-1.39%)
Feb 15, 2023 106.08 107.24 105.62 106.64 1,456,825 +0.23(+0.22%)
Feb 14, 2023 107.06 108.02 105.79 106.40 1,996,281 -0.77(-0.72%)
Feb 13, 2023 107.05 107.35 106.62 107.17 1,602,469 +0.47(+0.44%)
Feb 10, 2023 105.16 106.88 104.93 106.70 1,622,853 +1.15(+1.09%)
Feb 09, 2023 107.67 107.87 105.30 105.56 3,631,477 -1.68(-1.57%)
Feb 08, 2023 106.49 107.84 106.30 107.23 2,382,282 -0.10(-0.09%)
Feb 07, 2023 105.51 107.63 105.21 107.33 2,082,112 +1.01(+0.95%)
Feb 06, 2023 104.56 106.59 103.66 106.32 2,136,833 +0.65(+0.61%)
Feb 03, 2023 105.35 106.64 104.35 105.67 2,357,596 -0.66(-0.62%)
Feb 02, 2023 108.30 109.23 105.50 106.33 3,534,243 -0.67(-0.62%)
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.