Indicators

Intercontinental Exchange (NY: ICE )

130.50 +3.96 (+3.13%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	90.03	92.36	89.67	92.24	3,590,428	+2.26(+2.51%)
May 28, 2020	89.04	90.71	88.32	89.99	2,827,753	+1.94(+2.20%)
May 27, 2020	89.99	90.10	87.16	88.05	3,637,371	-1.33(-1.49%)
May 26, 2020	90.43	90.76	89.18	89.38	2,835,624	+0.44(+0.49%)
May 22, 2020	88.36	89.01	87.66	88.94	1,842,340	+0.86(+0.98%)
May 21, 2020	88.40	88.90	87.30	88.08	2,527,663	-0.56(-0.63%)
May 20, 2020	89.22	89.50	88.30	88.64	3,902,961	+0.46(+0.53%)
May 19, 2020	90.59	91.19	87.92	88.17	2,800,514	-2.88(-3.17%)
May 18, 2020	90.36	91.76	89.53	91.06	3,028,108	+2.40(+2.71%)
May 15, 2020	88.14	89.25	87.91	88.66	2,736,679	+0.21(+0.24%)
May 14, 2020	87.05	88.47	86.33	88.45	2,583,377	-0.05(-0.05%)
May 13, 2020	87.43	89.15	86.70	88.50	3,513,607	+0.71(+0.81%)
May 12, 2020	89.79	89.83	87.75	87.79	2,766,990	-1.47(-1.65%)
May 11, 2020	88.42	89.46	87.93	89.26	3,248,044	+0.55(+0.62%)
May 08, 2020	89.79	89.83	87.99	88.71	2,242,120	+0.41(+0.46%)
May 07, 2020	88.20	89.81	87.84	88.30	2,176,661	+1.28(+1.47%)
May 06, 2020	88.53	88.63	86.93	87.02	2,444,784	-1.17(-1.32%)
May 05, 2020	85.22	88.95	85.06	88.18	2,822,171	+3.13(+3.68%)
May 04, 2020	83.61	85.84	83.01	85.05	3,179,083	+0.95(+1.13%)

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.