Indicators

Intercontinental Exchange (NY: ICE )

136.34 +0.94 (+0.69%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	67.88	68.48	67.29	67.32	2,267,208	-0.32(-0.48%)
Feb 27, 2018	67.71	68.61	67.60	67.64	2,734,586	-0.10(-0.15%)
Feb 26, 2018	66.98	67.77	66.62	67.74	1,864,284	+0.98(+1.46%)
Feb 23, 2018	66.22	66.91	66.18	66.77	2,065,173	+0.86(+1.30%)
Feb 22, 2018			65.58	65.91	2,806,902	-1.21(-1.80%)
Feb 21, 2018		68.31	66.89	67.12	2,863,155	+0.00(+0.00%)
Feb 20, 2018	66.55	68.63	66.55	67.12	4,552,542	+1.04(+1.58%)
Feb 16, 2018		66.08	66.08	66.08	0	-0.76(-1.13%)
Feb 15, 2018	65.98	66.84	65.70	66.83	3,505,904	+1.36(+2.08%)
Feb 14, 2018	63.40	65.56	63.31	65.47	3,438,520	+1.80(+2.82%)
Feb 13, 2018	62.87	63.74	62.68	63.67	2,741,515	+0.48(+0.76%)
Feb 12, 2018	63.40	64.10	62.80	63.19	4,530,644	+0.14(+0.22%)
Feb 09, 2018	62.28	63.56	61.64	63.05	5,793,018	+1.34(+2.16%)
Feb 08, 2018	65.17	65.27	61.69	61.72	6,293,331	-3.43(-5.26%)
Feb 07, 2018	64.69	65.80	64.69	65.15	4,797,078	-1.43(-2.14%)
Feb 06, 2018	64.64	66.69	63.60	66.57	6,355,331	-0.14(-0.21%)
Feb 05, 2018	67.73	68.50	65.65	66.71	4,401,404	-1.44(-2.11%)
Feb 02, 2018	68.72	69.36	68.02	68.15	2,757,698	-0.76(-1.10%)

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.