Intercontinental Exchange (NY: ICE )

158.91 -2.31 (-1.43%)
Streaming Delayed Price Updated: 11:39 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 114.87 116.47 114.76 114.97 2,481,942 -0.95(-0.82%)
Jul 29, 2021 114.96 117.45 114.89 115.92 3,607,935 -0.48(-0.41%)
Jul 28, 2021 116.46 116.87 115.66 116.40 1,743,149 +0.26(+0.22%)
Jul 27, 2021 115.40 116.90 115.00 116.14 2,023,992 +0.59(+0.51%)
Jul 26, 2021 116.24 116.27 114.93 115.55 1,337,826 -0.89(-0.77%)
Jul 23, 2021 115.65 116.67 115.51 116.44 1,406,243 +0.95(+0.82%)
Jul 22, 2021 115.71 115.76 114.78 115.49 1,606,886 +0.13(+0.12%)
Jul 21, 2021 114.65 115.93 114.52 115.35 1,606,899 +1.05(+0.92%)
Jul 20, 2021 112.78 114.81 112.65 114.31 2,273,031 +1.71(+1.52%)
Jul 19, 2021 112.48 113.59 111.89 112.60 3,861,240 -0.67(-0.59%)
Jul 16, 2021 113.56 114.02 112.97 113.27 1,495,906 +0.07(+0.06%)
Jul 15, 2021 112.85 113.62 112.73 113.20 1,675,108 -0.18(-0.16%)
Jul 14, 2021 113.50 113.88 112.70 113.39 3,045,639 -0.49(-0.43%)
Jul 13, 2021 114.21 114.46 113.62 113.88 1,416,857 -0.35(-0.31%)
Jul 12, 2021 114.16 114.51 113.76 114.23 2,399,510 +0.09(+0.08%)
Jul 09, 2021 113.29 114.16 113.17 114.14 1,679,383 +0.87(+0.77%)
Jul 08, 2021 112.11 113.44 111.78 113.27 2,269,077 +0.06(+0.05%)
Jul 07, 2021 113.97 114.28 112.92 113.21 2,294,935 +0.02(+0.02%)
Jul 06, 2021 114.23 114.36 112.44 113.19 2,293,806 -0.82(-0.72%)
Jul 02, 2021 114.29 114.32 113.73 114.01 1,407,471 -0.01(-0.01%)
Jul 01, 2021 114.09 114.44 113.87 114.02 2,044,899 +0.13(+0.12%)
Jun 30, 2021 113.85 114.09 113.46 113.89 1,825,383 -0.06(-0.05%)
Jun 29, 2021 114.25 114.61 113.68 113.94 1,646,562 -0.03(-0.02%)
Jun 28, 2021 114.39 114.81 113.03 113.97 3,293,155 -0.51(-0.44%)
Jun 25, 2021 113.86 114.62 113.51 114.48 5,482,955 +1.18(+1.04%)
Jun 24, 2021 112.13 113.32 111.83 113.30 3,191,770 +1.39(+1.24%)
Jun 23, 2021 111.74 112.39 110.95 111.91 3,318,370 +2.10(+1.91%)
Jun 22, 2021 109.04 110.14 108.93 109.81 2,427,907 +0.72(+0.66%)
Jun 21, 2021 108.53 109.59 107.64 109.09 3,230,513 +0.90(+0.83%)
Jun 18, 2021 108.99 109.07 107.77 108.19 7,356,824 -1.21(-1.11%)
Jun 17, 2021 109.19 109.78 108.43 109.40 2,932,688 +0.17(+0.16%)
Jun 16, 2021 109.85 110.24 108.81 109.22 3,382,601 -0.19(-0.18%)
Jun 15, 2021 109.27 110.03 108.64 109.42 2,662,076 +0.51(+0.47%)
Jun 14, 2021 107.82 108.98 107.38 108.91 4,385,957 +1.12(+1.04%)
Jun 11, 2021 107.24 108.25 107.24 107.79 3,263,371 +0.91(+0.85%)
Jun 10, 2021 105.99 107.10 105.94 106.88 2,977,665 +0.83(+0.78%)
Jun 09, 2021 106.33 106.88 105.94 106.05 2,114,041 -0.22(-0.21%)
Jun 08, 2021 105.79 106.59 105.25 106.27 2,634,706 +0.65(+0.62%)
Jun 07, 2021 107.37 107.37 105.41 105.62 1,997,467 -1.70(-1.59%)
Jun 04, 2021 107.11 107.68 106.59 107.32 2,475,064 +0.55(+0.52%)
Jun 03, 2021 106.65 107.67 105.96 106.76 2,621,952 -0.14(-0.13%)
Jun 02, 2021 105.29 107.09 105.29 106.91 3,409,716 +1.86(+1.77%)
Jun 01, 2021 108.93 109.06 104.85 105.05 3,964,291 -2.94(-2.72%)
May 28, 2021 107.55 108.24 107.21 107.99 3,338,062 +0.82(+0.77%)
May 27, 2021 107.93 108.09 107.12 107.17 3,706,461 -0.33(-0.31%)
May 26, 2021 108.19 108.87 107.11 107.50 2,622,447 -0.01(-0.01%)
May 25, 2021 108.36 108.51 107.25 107.51 1,663,331 -0.56(-0.52%)
May 24, 2021 108.73 109.42 107.82 108.07 2,318,769 -0.18(-0.17%)
May 21, 2021 107.49 108.76 107.48 108.26 2,695,719 +1.15(+1.07%)
May 20, 2021 106.13 107.93 105.86 107.11 3,176,815 +1.17(+1.10%)
May 19, 2021 105.23 106.18 104.31 105.94 3,400,081 -0.02(-0.02%)
May 18, 2021 107.38 107.53 105.86 105.96 2,285,805 -1.64(-1.52%)
May 17, 2021 108.57 108.73 107.08 107.60 1,607,550 -0.76(-0.70%)
May 14, 2021 107.83 108.81 107.25 108.35 2,261,354 +1.04(+0.97%)
May 13, 2021 107.48 108.50 107.02 107.31 2,878,344 +0.68(+0.64%)
May 12, 2021 108.07 109.05 106.56 106.63 2,717,345 -1.54(-1.42%)
May 11, 2021 108.38 108.92 107.17 108.17 2,048,885 -1.16(-1.06%)
May 10, 2021 109.67 110.91 109.19 109.33 1,822,098 -0.51(-0.46%)
May 07, 2021 109.17 110.51 108.77 109.83 2,342,125 +1.14(+1.05%)
May 06, 2021 110.01 110.06 108.15 108.70 2,371,745 -1.05(-0.96%)
May 05, 2021 110.08 110.86 109.17 109.75 2,674,151 +0.17(+0.16%)
May 04, 2021 109.68 109.81 108.37 109.58 3,418,512 -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.