Intercontinental Exchange (NY: ICE )

130.36 -3.19 (-2.39%)
Streaming Delayed Price Updated: 2:53 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 132.80 134.49 132.65 133.55 3,255,756 +0.07(+0.05%)
Apr 11, 2024 132.98 134.33 132.34 133.48 2,256,639 +0.54(+0.41%)
Apr 10, 2024 133.48 134.81 132.45 132.94 2,151,886 -2.12(-1.57%)
Apr 09, 2024 137.43 137.75 134.54 135.06 2,140,014 -1.82(-1.33%)
Apr 08, 2024 138.20 138.20 136.79 136.88 1,980,786 -0.99(-0.72%)
Apr 05, 2024 136.74 137.98 136.06 137.87 2,328,203 +1.17(+0.86%)
Apr 04, 2024 138.25 138.87 136.25 136.70 2,744,665 -0.69(-0.50%)
Apr 03, 2024 137.33 138.16 136.66 137.39 2,426,566 -0.11(-0.08%)
Apr 02, 2024 136.87 137.53 136.02 137.50 1,834,442 +0.47(+0.34%)
Apr 01, 2024 137.66 137.98 136.23 137.03 1,640,543 -0.40(-0.29%)
Mar 28, 2024 137.36 137.94 137.88 137.43 2,596,800 +0.45(+0.33%)
Mar 27, 2024 138.16 138.47 136.04 136.98 2,050,605 -0.14(-0.10%)
Mar 26, 2024 136.08 137.95 135.99 137.12 2,555,070 +1.31(+0.96%)
Mar 25, 2024 136.08 136.36 135.26 135.81 2,032,706 -0.42(-0.31%)
Mar 22, 2024 138.25 138.39 135.99 136.23 2,024,105 -1.87(-1.35%)
Mar 21, 2024 136.37 138.64 135.93 138.10 2,640,881 +2.00(+1.47%)
Mar 20, 2024 135.27 136.42 134.15 136.10 2,243,154 +0.60(+0.44%)
Mar 19, 2024 134.52 136.50 134.43 135.50 4,332,432 +1.10(+0.82%)
Mar 18, 2024 135.12 135.63 134.17 134.40 3,721,405 -0.24(-0.18%)
Mar 15, 2024 134.21 135.91 134.17 134.64 6,698,268 -0.81(-0.60%)
Mar 14, 2024 136.88 137.03 134.61 135.45 2,359,269 -1.57(-1.15%)
Mar 13, 2024 136.52 137.26 136.29 137.02 2,306,300 +0.48(+0.35%)
Mar 12, 2024 136.60 137.77 136.19 136.54 1,899,551 +0.02(+0.01%)
Mar 11, 2024 136.06 137.06 134.56 136.52 2,388,725 -1.68(-1.22%)
Mar 08, 2024 137.73 139.40 137.73 138.21 1,320,289 -0.19(-0.14%)
Mar 07, 2024 139.54 139.97 137.89 138.40 2,411,006 -0.58(-0.42%)
Mar 06, 2024 138.21 139.34 137.06 138.97 2,037,197 +0.01(+0.01%)
Mar 05, 2024 137.43 139.37 137.35 138.96 2,491,878 +1.35(+0.98%)
Mar 04, 2024 137.60 138.23 137.05 137.62 1,865,062 -0.50(-0.36%)
Mar 01, 2024 137.62 138.29 136.77 138.12 1,428,369 +0.15(+0.11%)
Feb 29, 2024 138.54 139.27 137.80 137.97 2,882,609 -0.42(-0.30%)
Feb 28, 2024 138.17 139.23 138.00 138.39 1,724,051 +0.21(+0.15%)
Feb 27, 2024 137.31 138.50 136.94 138.18 2,030,463 +0.72(+0.52%)
Feb 26, 2024 138.00 138.47 137.36 137.46 2,454,634 -0.47(-0.34%)
Feb 23, 2024 138.97 139.32 137.60 137.93 2,181,103 -0.91(-0.65%)
Feb 22, 2024 137.84 139.53 137.09 138.83 2,849,221 +2.59(+1.90%)
Feb 21, 2024 135.56 136.67 134.98 136.24 2,593,807 +0.26(+0.19%)
Feb 20, 2024 135.78 136.70 135.50 135.98 2,509,704 -0.69(-0.50%)
Feb 16, 2024 136.78 137.89 136.54 136.67 2,091,018 +0.23(+0.17%)
Feb 15, 2024 136.48 137.47 136.23 136.44 2,026,900 +0.23(+0.17%)
Feb 14, 2024 134.75 136.28 134.40 136.21 2,132,480 +2.24(+1.67%)
Feb 13, 2024 133.59 134.91 133.22 133.97 3,047,082 -1.05(-0.78%)
Feb 12, 2024 135.34 135.77 134.24 135.02 2,106,174 -0.03(-0.02%)
Feb 09, 2024 134.07 135.30 132.49 135.05 4,079,997 +1.36(+1.02%)
Feb 08, 2024 131.60 135.53 130.57 133.68 5,510,022 +6.02(+4.72%)
Feb 07, 2024 126.22 127.79 125.95 127.66 2,250,472 +1.75(+1.39%)
Feb 06, 2024 126.31 126.73 125.31 125.92 2,910,919 -0.42(-0.33%)
Feb 05, 2024 127.57 127.57 126.11 126.33 2,412,973 -1.94(-1.52%)
Feb 02, 2024 129.18 129.53 127.26 128.28 1,816,873 -1.03(-0.79%)
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.