Intercontinental Exchange (NY: ICE )

137.43 +0.45 (+0.33%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 126.28 127.97 125.76 126.18 4,188,942 -1.14(-0.89%)
Nov 29, 2021 126.18 128.01 125.98 127.32 2,356,922 +2.14(+1.71%)
Nov 26, 2021 126.61 127.62 124.75 125.18 1,594,470 -2.50(-1.96%)
Nov 24, 2021 127.53 127.98 126.76 127.68 2,079,846 +0.21(+0.17%)
Nov 23, 2021 127.85 128.28 126.37 127.47 2,408,525 -0.90(-0.70%)
Nov 22, 2021 129.02 130.10 128.17 128.37 1,956,296 -0.31(-0.24%)
Nov 19, 2021 130.58 130.62 128.62 128.67 2,566,263 -2.00(-1.53%)
Nov 18, 2021 132.03 131.30 130.64 130.67 1,746,889 -0.87(-0.66%)
Nov 17, 2021 131.02 131.77 130.10 131.54 2,050,582 +0.19(+0.15%)
Nov 16, 2021 130.78 132.05 130.66 131.35 1,783,702 +0.75(+0.58%)
Nov 15, 2021 130.96 131.43 130.15 130.59 1,416,323 +0.00(+0.00%)
Nov 12, 2021 129.93 130.70 129.42 130.59 3,228,085 +1.25(+0.96%)
Nov 11, 2021 129.35 129.99 128.91 129.35 1,552,591 -0.20(-0.16%)
Nov 10, 2021 130.39 129.55 2,130,164 -1.23(-0.94%)
Nov 09, 2021 130.84 131.25 130.24 130.78 2,450,810 -0.26(-0.20%)
Nov 08, 2021 131.70 132.02 130.45 131.04 2,521,815 -0.32(-0.24%)
Nov 05, 2021 132.43 133.20 130.93 131.36 2,571,988 -0.42(-0.32%)
Nov 04, 2021 132.72 133.52 131.31 131.78 3,655,915 -0.65(-0.49%)
Nov 03, 2021 133.50 134.15 131.38 132.43 2,244,788 -1.56(-1.17%)
Nov 02, 2021 132.63 134.94 132.58 133.99 2,612,747 +1.62(+1.23%)
Nov 01, 2021 134.05 133.76 132.20 132.37 1,925,907 -1.28(-0.96%)
Oct 29, 2021 130.40 134.00 130.36 133.66 2,681,888 +2.87(+2.19%)
Oct 28, 2021 128.51 133.19 128.51 130.79 3,280,867 +2.44(+1.90%)
Oct 27, 2021 128.70 130.03 128.21 128.35 2,282,618 -0.73(-0.57%)
Oct 26, 2021 129.43 129.04 129.08 2,488,542 +0.66(+0.51%)
Oct 25, 2021 127.28 128.61 126.75 128.42 1,585,477 +1.39(+1.09%)
Oct 22, 2021 125.25 127.28 125.23 127.03 1,632,450 +1.92(+1.54%)
Oct 21, 2021 125.73 126.03 124.75 125.11 1,822,153 -0.59(-0.47%)
Oct 20, 2021 126.79 127.17 125.31 125.70 1,450,964 -0.67(-0.53%)
Oct 19, 2021 126.03 126.61 125.74 126.37 1,470,163 +0.59(+0.47%)
Oct 18, 2021 126.45 126.80 124.86 125.78 2,188,060 +0.88(+0.70%)
Oct 15, 2021 125.31 125.31 123.97 124.90 2,461,491 +0.62(+0.50%)
Oct 14, 2021 125.00 125.17 124.06 124.28 2,290,396 +0.39(+0.31%)
Oct 13, 2021 123.60 124.15 122.24 123.90 2,000,375 +0.78(+0.64%)
Oct 12, 2021 123.49 124.30 122.83 123.11 2,084,293 -0.03(-0.02%)
Oct 11, 2021 123.71 124.89 122.88 123.14 2,342,134 -0.51(-0.41%)
Oct 08, 2021 122.34 123.78 121.64 123.66 2,200,399 +1.64(+1.34%)
Oct 07, 2021 119.41 122.65 119.41 122.01 3,780,351 +3.65(+3.08%)
Oct 06, 2021 113.75 118.42 113.53 118.36 4,816,489 +4.38(+3.85%)
Oct 05, 2021 111.58 114.39 111.23 113.98 2,661,896 +3.26(+2.95%)
Oct 04, 2021 111.23 112.19 109.98 110.72 2,561,358 -0.68(-0.61%)
Oct 01, 2021 111.41 112.15 109.95 111.40 2,554,164 +0.56(+0.51%)
Sep 30, 2021 113.15 113.60 110.84 110.84 2,540,771 -2.01(-1.78%)
Sep 29, 2021 112.94 114.19 112.72 112.84 2,534,747 +0.34(+0.30%)
Sep 28, 2021 113.91 114.19 111.66 112.51 2,858,127 -2.02(-1.76%)
Sep 27, 2021 115.76 115.76 113.78 114.52 2,832,152 -1.06(-0.92%)
Sep 24, 2021 114.53 115.75 114.26 115.58 1,860,827 +0.80(+0.70%)
Sep 23, 2021 113.36 115.11 113.23 114.78 2,162,017 +1.93(+1.71%)
Sep 22, 2021 113.22 113.45 112.43 112.85 2,824,151 +0.16(+0.15%)
Sep 21, 2021 112.95 113.89 112.46 112.69 2,739,111 -0.09(-0.08%)
Sep 20, 2021 112.42 113.46 111.61 112.78 2,883,831 -0.84(-0.74%)
Sep 17, 2021 114.36 114.62 113.22 113.62 4,248,220 -1.19(-1.03%)
Sep 16, 2021 114.61 115.13 114.19 114.80 2,123,571 +0.16(+0.14%)
Sep 15, 2021 115.00 115.57 114.27 114.64 3,304,074 -0.16(-0.14%)
Sep 14, 2021 114.50 114.87 114.08 114.80 2,001,206 +0.68(+0.60%)
Sep 13, 2021 115.20 116.09 112.94 114.12 2,757,826 -0.28(-0.24%)
Sep 10, 2021 115.52 115.52 114.28 114.40 1,971,115 -0.59(-0.51%)
Sep 09, 2021 115.42 116.30 114.95 114.99 2,181,253 -0.28(-0.24%)
Sep 08, 2021 114.20 115.45 113.83 115.27 2,614,197 +0.96(+0.84%)
Sep 07, 2021 116.49 116.49 113.97 114.30 3,043,017 -2.30(-1.97%)
Sep 03, 2021 115.96 117.13 115.96 116.60 1,947,487 +0.38(+0.33%)
Sep 02, 2021 116.42 116.96 115.53 116.22 1,509,113 +0.11(+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.