Skip to main content

Intercontinental Exchange (NY: ICE )

137.43 +0.45 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 99.28 100.22 98.72 99.37 2,326,116 -0.56(-0.56%)
Jul 28, 2022 95.47 100.40 95.29 99.93 3,113,980 +4.92(+5.18%)
Jul 27, 2022 95.14 95.47 93.65 95.01 2,427,449 -0.13(-0.13%)
Jul 26, 2022 95.71 96.04 94.28 95.13 1,991,941 -1.30(-1.34%)
Jul 25, 2022 96.86 97.12 95.58 96.43 1,755,551 -0.14(-0.14%)
Jul 22, 2022 96.93 97.91 95.77 96.56 2,962,774 -0.35(-0.36%)
Jul 21, 2022 95.77 97.03 95.38 96.92 2,874,777 +1.00(+1.05%)
Jul 20, 2022 94.72 96.36 94.38 95.91 3,262,824 +1.59(+1.68%)
Jul 19, 2022 93.02 94.54 92.39 94.32 2,316,824 +1.88(+2.03%)
Jul 18, 2022 94.36 94.66 92.23 92.44 2,771,279 -0.93(-0.99%)
Jul 15, 2022 92.53 93.52 92.35 93.37 3,426,197 +2.15(+2.36%)
Jul 14, 2022 90.79 91.49 90.11 91.22 3,126,984 -0.85(-0.92%)
Jul 13, 2022 89.78 92.56 89.48 92.06 3,467,248 +1.12(+1.23%)
Jul 12, 2022 92.46 93.97 90.79 90.94 2,314,102 -1.17(-1.27%)
Jul 11, 2022 92.81 93.18 91.69 92.11 1,895,118 -1.30(-1.39%)
Jul 08, 2022 93.35 94.08 93.09 93.41 1,293,427 -0.79(-0.84%)
Jul 07, 2022 93.19 94.85 93.10 94.20 1,716,035 +1.15(+1.24%)
Jul 06, 2022 93.83 94.45 92.46 93.05 2,163,891 -0.51(-0.54%)
Jul 05, 2022 92.09 93.62 91.28 93.55 4,426,908 +0.77(+0.83%)
Jul 01, 2022 91.45 92.97 90.63 92.78 2,358,930 +1.16(+1.27%)
Jun 30, 2022 92.96 93.06 90.93 91.62 2,994,005 -2.31(-2.46%)
Jun 29, 2022 94.05 94.79 93.06 93.93 2,252,645 -0.33(-0.35%)
Jun 28, 2022 96.16 96.81 94.24 94.27 3,072,777 -1.88(-1.96%)
Jun 27, 2022 95.80 96.58 94.90 96.15 3,226,245 +0.75(+0.79%)
Jun 24, 2022 94.55 95.43 93.73 95.40 3,144,936 +1.20(+1.27%)
Jun 23, 2022 92.37 94.42 92.15 94.20 2,187,756 +2.65(+2.89%)
Jun 22, 2022 90.17 92.75 89.91 91.55 2,909,884 +0.15(+0.16%)
Jun 21, 2022 89.22 91.70 88.88 91.40 4,670,415 +3.39(+3.85%)
Jun 17, 2022 91.52 92.27 87.74 88.01 10,446,298 -4.40(-4.77%)
Jun 16, 2022 91.31 92.79 90.95 92.41 2,687,798 -0.76(-0.82%)
Jun 15, 2022 92.39 94.44 91.22 93.17 3,168,908 +1.54(+1.68%)
Jun 14, 2022 93.67 93.93 91.12 91.63 4,079,670 -2.33(-2.48%)
Jun 13, 2022 93.53 95.09 92.42 93.96 3,086,456 -0.93(-0.98%)
Jun 10, 2022 95.24 95.88 94.18 94.89 2,787,588 -1.67(-1.73%)
Jun 09, 2022 97.26 98.25 96.46 96.56 2,374,551 -1.82(-1.85%)
Jun 08, 2022 99.18 100.60 98.25 98.39 2,875,857 -0.37(-0.37%)
Jun 07, 2022 97.34 98.90 97.20 98.76 3,609,933 +0.87(+0.89%)
Jun 06, 2022 98.15 99.74 97.59 97.88 2,443,771 -0.08(-0.08%)
Jun 03, 2022 99.13 99.52 97.92 97.96 2,438,817 -1.90(-1.90%)
Jun 02, 2022 99.37 100.06 98.85 99.86 2,365,949 +0.88(+0.89%)
Jun 01, 2022 99.30 100.44 98.53 98.98 3,280,327 -0.39(-0.39%)
May 31, 2022 99.26 99.85 98.71 99.37 4,247,359 -0.30(-0.30%)
May 27, 2022 97.72 99.67 97.26 99.67 2,557,590 +3.08(+3.19%)
May 26, 2022 95.22 97.18 94.36 96.59 3,756,192 +1.95(+2.06%)
May 25, 2022 94.72 95.65 93.77 94.64 4,578,757 -0.82(-0.85%)
May 24, 2022 94.78 95.84 93.65 95.46 2,234,576 +0.24(+0.25%)
May 23, 2022 96.16 96.16 93.83 95.22 3,115,406 +0.48(+0.50%)
May 20, 2022 93.63 95.00 92.88 94.74 3,334,231 +1.67(+1.79%)
May 19, 2022 90.85 94.06 90.69 93.07 3,783,566 +0.77(+0.83%)
May 18, 2022 94.97 95.46 91.90 92.30 3,277,982 -3.89(-4.05%)
May 17, 2022 95.92 96.56 94.49 96.20 3,445,467 +1.76(+1.86%)
May 16, 2022 94.88 95.38 93.40 94.44 2,897,288 -0.93(-0.98%)
May 13, 2022 93.71 96.32 92.94 95.37 4,105,637 +2.69(+2.90%)
May 12, 2022 91.51 94.32 90.76 92.68 4,224,275 +0.92(+1.00%)
May 11, 2022 93.02 94.86 91.73 91.76 4,176,011 -1.86(-1.99%)
May 10, 2022 96.26 97.12 92.61 93.62 5,374,294 -0.50(-0.54%)
May 09, 2022 94.98 99.00 93.70 94.13 5,671,634 -2.74(-2.83%)
May 06, 2022 98.37 98.49 95.76 96.86 8,238,876 -1.77(-1.79%)
May 05, 2022 104.98 105.29 97.91 98.63 9,679,001 -7.99(-7.49%)
May 04, 2022 111.29 111.41 99.96 106.62 8,589,919 -4.48(-4.04%)
May 03, 2022 110.12 111.83 109.90 111.10 3,816,714 +0.97(+0.88%)
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.