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 (%)
Feb 28, 2022	122.32	124.60	122.32	123.97	3,470,557	-0.34(-0.27%)
Feb 25, 2022	123.61	124.64	122.35	124.31	4,131,210	+0.53(+0.43%)
Feb 24, 2022	117.03	123.92	116.98	123.78	5,280,280	+4.09(+3.42%)
Feb 23, 2022	119.35	122.03	119.24	119.68	4,143,200	+0.55(+0.46%)
Feb 22, 2022	118.89	119.85	118.49	119.13	2,598,650	+0.24(+0.20%)
Feb 18, 2022				118.89	0	-0.37(-0.31%)
Feb 17, 2022	120.87	121.02	119.11	119.26	3,118,115	-2.39(-1.96%)
Feb 16, 2022	120.56	122.47	120.28	121.65	2,687,334	+0.48(+0.40%)
Feb 15, 2022	122.40	122.95	120.73	121.16	2,327,560	+0.37(+0.30%)
Feb 14, 2022	121.79	122.52	119.92	120.80	2,827,789	-1.05(-0.87%)
Feb 11, 2022	122.52	123.33	120.85	121.85	3,119,511	-0.76(-0.62%)
Feb 10, 2022	122.89	124.48	122.19	122.61	2,759,509	-2.25(-1.81%)
Feb 09, 2022	124.83	126.46	124.66	124.87	2,245,608	+1.41(+1.14%)
Feb 08, 2022	122.89	123.93	120.48	123.46	3,514,163	-0.09(-0.07%)
Feb 07, 2022	125.58	125.79	123.18	123.54	1,855,403	-2.01(-1.60%)
Feb 04, 2022	123.31	126.52	122.87	125.56	4,444,037	+1.81(+1.46%)
Feb 03, 2022	123.14	124.41		123.75	3,017,449	-1.10(-0.88%)
Feb 02, 2022	122.68	125.00	122.51	124.85	2,671,107	+1.92(+1.57%)

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.