Indicators

Intercontinental Exchange (NY: ICE )

133.99 -0.96 (-0.71%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	99.28	100.21	98.71	99.36	2,326,265	-0.56(-0.56%)
Jul 28, 2022	95.47	100.40	95.28	99.92	3,114,179	+4.92(+5.18%)
Jul 27, 2022	95.14	95.47	93.65	95.00	2,427,604	-0.13(-0.13%)
Jul 26, 2022	95.70	96.03	94.28	95.13	1,992,068	-1.30(-1.34%)
Jul 25, 2022	96.85	97.12	95.57	96.42	1,755,663	-0.14(-0.14%)
Jul 22, 2022	96.92	97.90	95.76	96.56	2,962,964	-0.35(-0.36%)
Jul 21, 2022	95.76	97.03	95.37	96.91	2,874,961	+1.00(+1.05%)
Jul 20, 2022	94.72	96.36	94.38	95.91	3,263,033	+1.59(+1.68%)
Jul 19, 2022	93.01	94.53	92.39	94.32	2,316,972	+1.88(+2.03%)
Jul 18, 2022	94.36	94.66	92.22	92.44	2,771,456	-0.93(-0.99%)
Jul 15, 2022	92.53	93.51	92.34	93.36	3,426,416	+2.15(+2.36%)
Jul 14, 2022	90.78	91.48	90.11	91.21	3,127,183	-0.85(-0.92%)
Jul 13, 2022	89.78	92.55	89.48	92.06	3,467,470	+1.12(+1.23%)
Jul 12, 2022	92.46	93.97	90.78	90.94	2,314,250	-1.17(-1.27%)
Jul 11, 2022	92.81	93.18	91.69	92.11	1,895,239	-1.30(-1.39%)
Jul 08, 2022	93.34	94.07	93.09	93.40	1,293,510	-0.79(-0.84%)
Jul 07, 2022	93.19	94.84	93.09	94.19	1,716,144	+1.15(+1.24%)
Jul 06, 2022	93.82	94.44	92.46	93.04	2,164,029	-0.51(-0.54%)
Jul 05, 2022	92.09	93.61	91.27	93.55	4,427,191	+0.77(+0.83%)

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.