Indicators

Intercontinental Exchange (NY: ICE )

136.34 +0.94 (+0.69%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	100.18	100.83	99.78	100.70	4,344,751	+0.50(+0.50%)
Nov 27, 2020	99.38	100.24	99.21	100.20	1,669,369	+1.01(+1.02%)
Nov 25, 2020	98.73	99.38	97.82	99.19	2,022,481	+0.82(+0.83%)
Nov 24, 2020	97.93	99.22	97.44	98.37	2,588,465	+0.68(+0.69%)
Nov 23, 2020	96.87	98.44	96.65	97.69	2,233,191	+1.24(+1.29%)
Nov 20, 2020	96.29	97.15	96.29	96.45	3,814,025	+0.15(+0.16%)
Nov 19, 2020	96.39	97.12	94.98	96.30	2,387,901	+1.37(+1.45%)
Nov 18, 2020	95.32	96.09	94.69	94.92	2,047,727	-0.54(-0.57%)
Nov 17, 2020	94.76	95.89	94.24	95.47	2,154,105	+0.31(+0.32%)
Nov 16, 2020	95.57	95.78	94.39	95.16	2,092,192	+0.34(+0.36%)
Nov 13, 2020	94.22	95.13	93.91	94.82	1,515,132	+0.99(+1.06%)
Nov 12, 2020	95.23	95.23	93.13	93.82	2,204,803	-1.59(-1.67%)
Nov 11, 2020	94.56	96.26	94.55	95.42	2,465,066	+1.89(+2.02%)
Nov 10, 2020	93.55	93.82	91.75	93.53	3,740,820	-0.21(-0.22%)
Nov 09, 2020	100.25	100.25	93.43	93.74	5,481,628	-2.33(-2.42%)
Nov 06, 2020	96.57	96.86	94.07	96.07	2,663,845	-0.29(-0.30%)
Nov 05, 2020	97.26	97.65	95.86	96.35	6,569,715	+2.48(+2.64%)
Nov 04, 2020	93.08	96.04	92.16	93.87	3,126,798	+2.20(+2.39%)
Nov 03, 2020	91.58	93.39	90.95	91.68	2,358,811	+1.34(+1.48%)

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.