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 (%)
Feb 28, 2020	85.68	87.54	82.62	84.32	7,623,502	-2.46(-2.83%)
Feb 27, 2020	87.96	90.07	86.75	86.77	5,578,891	-1.93(-2.17%)
Feb 26, 2020	87.09	89.31	86.73	88.70	4,152,061	+1.79(+2.05%)
Feb 25, 2020	88.86	89.32	86.54	86.92	3,241,737	-1.78(-2.00%)
Feb 24, 2020	88.36	89.53	87.95	88.69	2,707,726	-0.85(-0.95%)
Feb 21, 2020	89.85	89.97	89.31	89.54	2,166,261	-0.43(-0.48%)
Feb 20, 2020	89.91	90.43	89.29	89.98	1,990,070	-0.20(-0.22%)
Feb 19, 2020	91.40	91.62	90.17	90.18	2,666,871	-0.74(-0.81%)
Feb 18, 2020	90.58	91.29	89.79	90.91	2,810,690	-0.62(-0.68%)
Feb 14, 2020	89.31	91.57	89.26	91.54	5,408,882	+2.52(+2.83%)
Feb 13, 2020	89.41	89.47	88.73	89.01	6,128,137	-0.19(-0.21%)
Feb 12, 2020	89.50	89.77	88.77	89.20	4,768,198	-0.35(-0.39%)
Feb 11, 2020	89.68	89.92	89.47	89.55	4,050,417	-0.06(-0.06%)
Feb 10, 2020	87.45	89.75	87.44	89.61	6,047,421	+2.07(+2.36%)
Feb 07, 2020	88.74	90.21	87.05	87.54	13,519,982	+2.38(+2.80%)
Feb 06, 2020	87.65	87.73	82.05	85.16	18,821,738	-2.62(-2.98%)
Feb 05, 2020	88.47	88.85	86.31	87.78	13,510,532	+0.27(+0.31%)
Feb 04, 2020	95.22	96.33	86.05	87.50	11,685,498	-7.04(-7.45%)

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.