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 (%)
Sep 30, 2021 112.78 113.22 110.47 110.47 2,549,203 -2.00(-1.78%)
Sep 29, 2021 112.57 113.82 112.34 112.47 2,543,159 +0.34(+0.30%)
Sep 28, 2021 113.53 113.81 111.29 112.13 2,867,612 -2.01(-1.76%)
Sep 27, 2021 115.38 115.38 113.40 114.14 2,841,551 -1.06(-0.92%)
Sep 24, 2021 114.15 115.37 113.89 115.20 1,867,003 +0.80(+0.70%)
Sep 23, 2021 112.99 114.73 112.86 114.40 2,169,192 +1.92(+1.71%)
Sep 22, 2021 112.84 113.08 112.06 112.48 2,833,523 +0.16(+0.15%)
Sep 21, 2021 112.58 113.51 112.08 112.32 2,748,201 -0.09(-0.08%)
Sep 20, 2021 112.05 113.09 111.24 112.40 2,893,401 -0.84(-0.74%)
Sep 17, 2021 113.98 114.24 112.84 113.24 4,262,319 -1.18(-1.03%)
Sep 16, 2021 114.23 114.75 113.81 114.42 2,130,618 +0.16(+0.14%)
Sep 15, 2021 114.62 115.18 113.89 114.26 3,315,039 -0.16(-0.14%)
Sep 14, 2021 114.13 114.49 113.70 114.42 2,007,847 +0.68(+0.60%)
Sep 13, 2021 114.82 115.71 112.56 113.74 2,766,978 -0.28(-0.24%)
Sep 10, 2021 115.13 115.13 113.91 114.02 1,977,657 -0.59(-0.51%)
Sep 09, 2021 115.04 115.91 114.57 114.61 2,188,492 -0.28(-0.24%)
Sep 08, 2021 113.82 115.07 113.45 114.88 2,622,872 +0.96(+0.84%)
Sep 07, 2021 116.10 116.10 113.60 113.92 3,053,115 -2.29(-1.97%)
Sep 03, 2021 115.58 116.74 115.58 116.22 1,953,950 +0.38(+0.33%)
Sep 02, 2021 116.03 116.57 115.14 115.83 1,514,122 +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.