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 (%)
Mar 31, 2021 106.48 108.30 106.48 107.19 2,303,139 +0.43(+0.40%)
Mar 30, 2021 108.04 108.47 106.51 106.76 1,953,373 -1.97(-1.81%)
Mar 29, 2021 108.65 109.18 107.22 108.72 2,048,920 -0.35(-0.32%)
Mar 26, 2021 108.14 109.15 107.28 109.07 1,917,009 +1.31(+1.21%)
Mar 25, 2021 108.19 108.19 107.02 107.76 2,139,366 -0.32(-0.29%)
Mar 24, 2021 107.20 108.67 106.66 108.08 2,067,288 +0.92(+0.86%)
Mar 23, 2021 106.97 107.99 106.74 107.16 2,030,493 +0.10(+0.09%)
Mar 22, 2021 106.41 107.68 105.80 107.06 1,857,664 +0.34(+0.31%)
Mar 19, 2021 106.96 107.99 106.34 106.73 3,679,295 -0.42(-0.39%)
Mar 18, 2021 109.00 109.11 107.07 107.15 2,997,109 -1.98(-1.81%)
Mar 17, 2021 110.61 110.61 108.82 109.13 2,112,365 -0.92(-0.84%)
Mar 16, 2021 111.04 111.41 109.78 110.05 1,496,938 -0.64(-0.58%)
Mar 15, 2021 110.41 111.02 109.70 110.69 1,835,451 +0.33(+0.29%)
Mar 12, 2021 110.54 110.80 109.82 110.37 1,551,976 +0.11(+0.10%)
Mar 11, 2021 110.99 111.23 109.95 110.25 1,967,014 -0.36(-0.33%)
Mar 10, 2021 110.08 111.11 109.70 110.61 2,211,645 +1.12(+1.02%)
Mar 09, 2021 109.17 111.75 109.11 109.50 2,911,722 +0.64(+0.59%)
Mar 08, 2021 110.06 111.07 108.73 108.85 2,864,197 -1.18(-1.07%)
Mar 05, 2021 107.23 110.48 105.85 110.03 3,142,614 +3.68(+3.46%)
Mar 04, 2021 106.55 108.59 105.29 106.36 3,465,648 -0.49(-0.46%)
Mar 03, 2021 108.14 108.47 106.75 106.84 3,701,647 -1.90(-1.74%)
Mar 02, 2021 108.88 110.03 108.22 108.74 1,956,503 -0.11(-0.10%)
Mar 01, 2021 106.35 109.35 106.21 108.85 2,401,034 +3.28(+3.11%)
Feb 26, 2021 107.77 108.14 105.41 105.57 3,406,762 -1.62(-1.51%)
Feb 25, 2021 106.16 108.71 106.16 107.19 3,625,878 +0.52(+0.48%)
Feb 24, 2021 106.60 107.12 105.36 106.67 2,697,315 +0.04(+0.04%)
Feb 23, 2021 106.52 106.77 104.41 106.63 3,790,148 -0.29(-0.27%)
Feb 22, 2021 107.63 107.92 105.90 106.92 2,397,609 -1.56(-1.44%)
Feb 19, 2021 109.25 109.57 108.17 108.48 3,427,033 -0.49(-0.45%)
Feb 18, 2021 107.80 109.29 107.47 108.97 2,025,225 +1.03(+0.96%)
Feb 17, 2021 107.25 108.10 106.42 107.94 2,852,796 +0.34(+0.32%)
Feb 16, 2021 107.25 107.73 105.92 107.59 2,830,205 +1.29(+1.22%)
Feb 12, 2021 106.32 106.70 105.57 106.30 1,756,984 -0.22(-0.21%)
Feb 11, 2021 107.45 107.45 105.38 106.52 2,376,954 -0.34(-0.32%)
Feb 10, 2021 108.73 109.16 105.80 106.86 2,696,351 -1.53(-1.41%)
Feb 09, 2021 108.55 109.06 108.24 108.39 2,185,502 -0.19(-0.18%)
Feb 08, 2021 109.56 109.66 108.29 108.58 2,624,042 -0.70(-0.64%)
Feb 05, 2021 110.06 110.20 106.94 109.28 3,584,080 -0.34(-0.31%)
Feb 04, 2021 111.91 112.02 109.19 109.63 2,985,036 -0.72(-0.65%)
Feb 03, 2021 111.63 112.21 110.35 110.35 2,172,769 -1.42(-1.27%)
Feb 02, 2021 109.18 112.55 109.07 111.76 2,538,013 +3.23(+2.97%)
Feb 01, 2021 106.75 108.97 106.34 108.54 2,672,693 +2.93(+2.77%)
Jan 29, 2021 106.78 107.06 104.53 105.61 2,916,604 -2.16(-2.01%)
Jan 28, 2021 105.07 109.68 104.41 107.77 2,987,357 +3.12(+2.98%)
Jan 27, 2021 107.09 107.57 104.27 104.65 2,518,680 -3.16(-2.93%)
Jan 26, 2021 107.89 108.32 107.05 107.81 1,635,149 +0.18(+0.17%)
Jan 25, 2021 107.12 108.23 106.95 107.63 2,933,389 +0.52(+0.48%)
Jan 22, 2021 107.69 108.09 106.79 107.11 2,012,669 -0.96(-0.89%)
Jan 21, 2021 109.62 109.82 107.98 108.07 1,572,674 -1.69(-1.54%)
Jan 20, 2021 110.50 110.50 108.64 109.76 2,361,756 -0.18(-0.16%)
Jan 19, 2021 110.48 110.86 109.30 109.94 3,114,073 -0.30(-0.27%)
Jan 15, 2021 110.07 110.65 109.68 110.24 2,702,715 -0.41(-0.37%)
Jan 14, 2021 112.37 112.57 109.96 110.65 2,744,238 -2.12(-1.88%)
Jan 13, 2021 112.61 113.38 112.56 112.78 2,502,032 -0.02(-0.02%)
Jan 12, 2021 113.37 113.91 112.19 112.80 2,898,810 +0.20(+0.18%)
Jan 11, 2021 112.15 113.71 111.84 112.59 1,940,647 +0.02(+0.02%)
Jan 08, 2021 111.48 113.01 111.10 112.58 2,513,485 +1.74(+1.57%)
Jan 07, 2021 110.39 111.30 109.95 110.83 2,463,097 +0.07(+0.06%)
Jan 06, 2021 108.91 111.56 107.92 110.77 2,697,191 +2.11(+1.94%)
Jan 05, 2021 108.14 108.92 108.10 108.66 2,388,828 +0.23(+0.21%)
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.