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 (%)
Sep 28, 2018	69.75	70.02	69.43	69.65	4,499,060	-0.09(-0.13%)
Sep 27, 2018	69.98	70.27	69.72	69.74	2,608,289	-0.18(-0.25%)
Sep 26, 2018	71.23	71.25	69.90	69.92	2,572,326	-1.11(-1.56%)
Sep 25, 2018	72.33	72.33	70.89	71.02	3,065,859	-1.17(-1.62%)
Sep 24, 2018	72.30	72.58	72.05	72.20	1,929,603	-0.18(-0.24%)
Sep 21, 2018	72.23	72.72	72.16	72.37	4,615,404	+0.13(+0.18%)
Sep 20, 2018	72.50	72.59	72.04	72.24	2,611,245	+0.09(+0.13%)
Sep 19, 2018	72.86	72.86	72.04	72.15	2,423,021	-0.56(-0.77%)
Sep 18, 2018	72.11	72.93	72.06	72.71	2,374,198	+0.61(+0.85%)
Sep 17, 2018	72.54	72.60	71.94	72.09	1,657,452	-0.42(-0.58%)
Sep 14, 2018	72.12	72.58	72.09	72.51	1,473,127	+0.57(+0.79%)
Sep 13, 2018	71.25	72.00	70.98	71.94	2,120,826	+0.96(+1.35%)
Sep 12, 2018	72.38	72.38	70.90	70.99	3,059,472	-1.43(-1.98%)
Sep 11, 2018	72.25	72.76	72.06	72.42	1,868,315	+0.10(+0.14%)
Sep 10, 2018	72.47	72.75	72.12	72.32	2,111,070	+0.15(+0.21%)
Sep 07, 2018	71.84	72.31	71.56	72.17	2,331,694	+0.43(+0.59%)
Sep 06, 2018	71.11	71.90	70.77	71.74	2,919,531	+0.62(+0.87%)
Sep 05, 2018	71.89	72.14	71.00	71.12	4,034,045	-0.58(-0.81%)

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.