Indicators

Intercontinental Exchange (NY: ICE )

138.40 +1.29 (+0.94%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	87.76	89.05	87.76	88.73	1,336,398	+0.70(+0.79%)
Nov 27, 2019	88.86	89.01	87.48	88.03	2,571,973	-0.98(-1.10%)
Nov 26, 2019	88.81	89.26	88.55	89.01	4,869,886	+0.14(+0.16%)
Nov 25, 2019	88.54	89.30	88.41	88.87	2,275,412	+0.54(+0.61%)
Nov 22, 2019	88.45	89.11	88.02	88.33	2,078,465	-0.13(-0.15%)
Nov 21, 2019	89.02	89.39	88.16	88.47	2,099,694	-0.56(-0.62%)
Nov 20, 2019	88.59	89.83	88.50	89.02	1,594,377	+0.47(+0.53%)
Nov 19, 2019	87.49	88.88	87.17	88.55	2,536,229	+1.09(+1.25%)
Nov 18, 2019	87.93	88.19	87.20	87.46	3,266,555	-0.13(-0.15%)
Nov 15, 2019	88.05	88.10	87.20	87.59	3,007,959	-0.20(-0.23%)
Nov 14, 2019	87.34	87.86	86.91	87.79	2,037,013	+0.47(+0.54%)
Nov 13, 2019	86.23	87.44	86.07	87.32	1,976,112	+1.20(+1.39%)
Nov 12, 2019	85.98	86.48	85.94	86.12	1,642,905	+0.21(+0.24%)
Nov 11, 2019	85.39	86.16	84.82	85.91	1,823,411	+0.67(+0.78%)
Nov 08, 2019	85.65	86.37	85.16	85.24	2,190,858	-0.16(-0.19%)
Nov 07, 2019	86.11	86.15	85.15	85.40	3,083,531	-0.44(-0.52%)
Nov 06, 2019	84.61	85.94	84.31	85.85	3,616,655	+1.60(+1.90%)
Nov 05, 2019	85.76	86.04	83.93	84.25	4,635,844	-1.66(-1.93%)
Nov 04, 2019	87.83	88.03	85.48	85.90	2,989,050	-1.66(-1.89%)

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.