Intercontinental Exchange (NY: ICE )

118.64 USD -1.10 (-0.92%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 118.65 119.91 118.37 119.74 1,796,255 +0.83(+0.70%)
Sep 23, 2021 117.44 119.25 117.30 118.91 2,086,993 +2.00(+1.71%)
Sep 22, 2021 117.29 117.53 116.47 116.91 2,726,150 +0.17(+0.15%)
Sep 21, 2021 117.01 117.98 116.50 116.74 2,644,061 -0.09(-0.08%)
Sep 20, 2021 116.46 117.54 115.62 116.83 2,783,759 -0.87(-0.74%)
Sep 17, 2021 118.47 118.74 117.29 117.70 4,100,803 -1.23(-1.03%)
Sep 16, 2021 118.73 119.27 118.29 118.93 2,049,881 +0.17(+0.14%)
Sep 15, 2021 119.13 119.72 118.38 118.76 3,189,420 -0.50(-0.42%)
Sep 14, 2021 118.95 119.33 118.51 119.26 1,926,417 +0.71(+0.60%)
Sep 13, 2021 119.67 120.60 117.32 118.55 2,654,760 -0.29(-0.24%)
Sep 10, 2021 120.00 120.00 118.72 118.84 1,897,451 -0.61(-0.51%)
Sep 09, 2021 119.90 120.81 119.41 119.45 2,099,735 -0.29(-0.24%)
Sep 08, 2021 118.63 119.93 118.25 119.74 2,516,499 +1.00(+0.84%)
Sep 07, 2021 121.01 121.01 118.40 118.74 2,929,293 -2.39(-1.97%)
Sep 03, 2021 120.46 121.68 120.46 121.13 1,874,706 +0.40(+0.33%)
Sep 02, 2021 120.94 121.50 120.01 120.73 1,452,715 +0.11(+0.09%)
Sep 01, 2021 119.73 120.95 118.95 120.62 1,398,907 +1.09(+0.91%)
Aug 31, 2021 119.55 119.94 119.20 119.53 2,399,724 +0.17(+0.14%)
Aug 30, 2021 118.70 120.08 118.42 119.36 1,374,401 +0.95(+0.80%)
Aug 27, 2021 117.77 118.57 117.55 118.41 1,598,491 +0.86(+0.73%)
Aug 26, 2021 117.48 117.78 117.17 117.55 1,509,075 +0.25(+0.21%)
Aug 25, 2021 117.61 117.91 117.20 117.30 1,036,954 -0.10(-0.09%)
Aug 24, 2021 118.30 118.39 117.11 117.40 989,917 -0.67(-0.57%)
Aug 23, 2021 117.71 118.72 117.53 118.07 1,504,177 +0.92(+0.79%)
Aug 20, 2021 116.72 117.92 116.19 117.15 1,982,404 +0.77(+0.66%)
Aug 19, 2021 114.28 116.78 114.02 116.38 2,061,254 +0.99(+0.86%)
Aug 18, 2021 117.77 117.86 115.31 115.39 2,444,803 -2.22(-1.89%)
Aug 17, 2021 117.62 118.31 117.09 117.61 1,673,687 -0.43(-0.36%)
Aug 16, 2021 116.44 118.10 115.95 118.04 1,505,651 +1.16(+0.99%)
Aug 13, 2021 118.00 118.12 116.66 116.88 1,356,489 -1.16(-0.98%)
Aug 12, 2021 118.46 118.46 117.25 118.04 1,733,173 -0.68(-0.57%)
Aug 11, 2021 119.97 120.08 118.51 118.72 1,600,477 -0.87(-0.73%)
Aug 10, 2021 120.22 120.22 118.75 119.59 1,776,402 -0.38(-0.32%)
Aug 09, 2021 120.18 120.52 119.26 119.97 1,412,909 -0.03(-0.02%)
Aug 06, 2021 119.89 120.23 119.48 120.00 1,505,696 +0.58(+0.49%)
Aug 05, 2021 119.93 119.97 118.57 119.42 1,600,211 -0.11(-0.09%)
Aug 04, 2021 119.09 119.79 118.50 119.53 1,459,049 +0.41(+0.34%)
Aug 03, 2021 119.15 119.56 117.56 119.12 2,256,232 -0.31(-0.26%)
Aug 02, 2021 120.25 120.62 119.24 119.43 1,993,247 -0.40(-0.33%)
Jul 30, 2021 119.73 121.39 119.61 119.83 2,381,284 -0.99(-0.82%)
Jul 29, 2021 119.82 122.42 119.75 120.82 3,461,611 -0.50(-0.41%)
Jul 28, 2021 121.38 121.81 120.55 121.32 1,672,454 +0.27(+0.22%)
Jul 27, 2021 120.28 121.84 119.86 121.05 1,941,907 +0.62(+0.51%)
Jul 26, 2021 121.15 121.18 119.79 120.43 1,283,569 -0.93(-0.77%)
Jul 23, 2021 120.54 121.60 120.39 121.36 1,349,212 +0.99(+0.82%)
Jul 22, 2021 120.60 120.65 119.63 120.37 1,541,717 +0.14(+0.12%)
Jul 21, 2021 119.50 120.83 119.36 120.23 1,541,730 +1.09(+0.91%)
Jul 20, 2021 117.55 119.66 117.41 119.14 2,180,846 +1.78(+1.52%)
Jul 19, 2021 117.24 118.39 116.62 117.36 3,704,643 -0.70(-0.59%)
Jul 16, 2021 118.36 118.84 117.74 118.06 1,435,238 +0.07(+0.06%)
Jul 15, 2021 117.62 118.42 117.50 117.99 1,607,172 -0.19(-0.16%)
Jul 14, 2021 118.30 118.69 117.46 118.18 2,922,120 -0.51(-0.43%)
Jul 13, 2021 119.04 119.30 118.42 118.69 1,359,395 -0.37(-0.31%)
Jul 12, 2021 118.99 119.35 118.57 119.06 2,302,195 +0.09(+0.08%)
Jul 09, 2021 118.08 118.99 117.95 118.97 1,611,274 +0.91(+0.77%)
Jul 08, 2021 116.85 118.23 116.51 118.06 2,177,052 +0.06(+0.05%)
Jul 07, 2021 118.79 119.11 117.69 118.00 2,201,862 +0.02(+0.02%)
Jul 06, 2021 119.06 119.19 117.19 117.98 2,200,778 -0.85(-0.72%)
Jul 02, 2021 119.12 119.15 118.54 118.83 1,350,390 -0.01(-0.01%)
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.