Intercontinental Exchange (NY: ICE )

161.22 -1.59 (-0.98%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 114.87 116.46 114.75 114.96 2,482,100 -0.95(-0.82%)
Jul 29, 2021 114.95 117.44 114.89 115.91 3,608,165 -0.48(-0.41%)
Jul 28, 2021 116.45 116.86 115.65 116.39 1,743,260 +0.26(+0.22%)
Jul 27, 2021 115.39 116.89 114.99 116.13 2,024,121 +0.59(+0.51%)
Jul 26, 2021 116.23 116.26 114.92 115.54 1,337,911 -0.89(-0.77%)
Jul 23, 2021 115.64 116.66 115.50 116.43 1,406,333 +0.95(+0.82%)
Jul 22, 2021 115.70 115.75 114.77 115.48 1,606,988 +0.13(+0.12%)
Jul 21, 2021 114.65 115.92 114.51 115.35 1,607,002 +1.05(+0.92%)
Jul 20, 2021 112.78 114.80 112.64 114.30 2,273,176 +1.71(+1.52%)
Jul 19, 2021 112.48 113.59 111.88 112.59 3,861,486 -0.67(-0.59%)
Jul 16, 2021 113.55 114.01 112.96 113.27 1,496,001 +0.07(+0.06%)
Jul 15, 2021 112.84 113.61 112.73 113.20 1,675,214 -0.18(-0.16%)
Jul 14, 2021 113.50 113.87 112.69 113.38 3,045,833 -0.49(-0.43%)
Jul 13, 2021 114.20 114.45 113.61 113.87 1,416,947 -0.36(-0.31%)
Jul 12, 2021 114.16 114.50 113.75 114.22 2,399,663 +0.09(+0.08%)
Jul 09, 2021 113.28 114.16 113.16 114.14 1,679,490 +0.87(+0.77%)
Jul 08, 2021 112.10 113.43 111.78 113.27 2,269,222 +0.06(+0.05%)
Jul 07, 2021 113.97 114.27 112.91 113.21 2,295,082 +0.02(+0.02%)
Jul 06, 2021 114.22 114.35 112.43 113.19 2,293,952 -0.81(-0.71%)
Jul 02, 2021 114.28 114.31 113.72 114.00 1,407,561 -0.01(-0.01%)
Jul 01, 2021 114.08 114.44 113.86 114.01 2,045,029 +0.13(+0.12%)
Jun 30, 2021 113.84 114.08 113.46 113.88 1,825,500 -0.06(-0.05%)
Jun 29, 2021 114.24 114.60 113.68 113.94 1,646,667 -0.03(-0.03%)
Jun 28, 2021 114.39 114.80 113.02 113.97 3,293,366 -0.51(-0.44%)
Jun 25, 2021 113.85 114.62 113.50 114.47 5,483,304 +1.18(+1.04%)
Jun 24, 2021 112.12 113.31 111.83 113.29 3,191,973 +1.39(+1.24%)
Jun 23, 2021 111.73 112.38 110.94 111.90 3,318,582 +2.10(+1.91%)
Jun 22, 2021 109.03 110.14 108.92 109.80 2,428,062 +0.72(+0.66%)
Jun 21, 2021 108.53 109.58 107.64 109.08 3,230,719 +0.90(+0.83%)
Jun 18, 2021 108.99 109.06 107.77 108.18 7,357,293 -1.21(-1.11%)
Jun 17, 2021 109.18 109.77 108.42 109.39 2,932,875 +0.17(+0.16%)
Jun 16, 2021 109.84 110.23 108.80 109.22 3,382,817 -0.19(-0.18%)
Jun 15, 2021 109.26 110.02 108.63 109.41 2,662,246 +0.51(+0.47%)
Jun 14, 2021 107.81 108.98 107.37 108.90 4,386,237 +1.12(+1.04%)
Jun 11, 2021 107.23 108.24 107.23 107.78 3,263,580 +0.91(+0.85%)
Jun 10, 2021 105.98 107.09 105.93 106.87 2,977,855 +0.83(+0.79%)
Jun 09, 2021 106.33 106.87 105.93 106.04 2,114,176 -0.22(-0.21%)
Jun 08, 2021 105.78 106.58 105.25 106.26 2,634,874 +0.65(+0.62%)
Jun 07, 2021 107.36 107.36 105.40 105.61 1,997,595 -1.70(-1.59%)
Jun 04, 2021 107.10 107.67 106.58 107.31 2,475,222 +0.55(+0.52%)
Jun 03, 2021 106.64 107.67 105.95 106.76 2,622,119 -0.14(-0.13%)
Jun 02, 2021 105.28 107.08 105.28 106.90 3,409,934 +1.86(+1.77%)
Jun 01, 2021 108.92 109.05 104.84 105.04 3,964,544 -2.94(-2.72%)
May 28, 2021 107.54 108.23 107.21 107.98 3,338,275 +0.82(+0.77%)
May 27, 2021 107.92 108.09 107.11 107.16 3,706,697 -0.33(-0.31%)
May 26, 2021 108.18 108.87 107.10 107.49 2,622,615 -0.01(-0.01%)
May 25, 2021 108.35 108.51 107.25 107.50 1,663,437 -0.56(-0.52%)
May 24, 2021 108.73 109.42 107.81 108.07 2,318,917 -0.18(-0.17%)
May 21, 2021 107.48 108.75 107.47 108.25 2,695,891 +1.15(+1.07%)
May 20, 2021 106.12 107.92 105.86 107.10 3,177,018 +1.17(+1.10%)
May 19, 2021 105.23 106.17 104.31 105.93 3,400,298 -0.02(-0.02%)
May 18, 2021 107.37 107.52 105.86 105.95 2,285,951 -1.64(-1.52%)
May 17, 2021 108.56 108.73 107.07 107.59 1,607,653 -0.76(-0.70%)
May 14, 2021 107.82 108.80 107.25 108.34 2,261,498 +1.04(+0.97%)
May 13, 2021 107.47 108.49 107.02 107.30 2,878,528 +0.68(+0.64%)
May 12, 2021 108.07 109.04 106.56 106.62 2,717,519 -1.54(-1.42%)
May 11, 2021 108.37 108.91 107.16 108.16 2,049,016 -1.16(-1.06%)
May 10, 2021 109.67 110.90 109.19 109.32 1,822,215 -0.51(-0.46%)
May 07, 2021 109.17 110.51 108.77 109.83 2,342,275 +1.14(+1.05%)
May 06, 2021 110.00 110.06 108.14 108.69 2,371,896 -1.05(-0.96%)
May 05, 2021 110.08 110.85 109.16 109.74 2,674,322 +0.17(+0.16%)
May 04, 2021 109.67 109.80 108.36 109.57 3,418,730 -0.88(-0.80%)
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.