Skip to main content

Intercontinental Exchange (NY: ICE )

138.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 137.81 138.46 137.01 138.40 2,060,937 +1.29(+0.94%)
May 16, 2024 137.81 138.50 137.04 137.11 2,205,820 -0.76(-0.55%)
May 15, 2024 134.89 138.12 134.89 137.87 2,539,540 +3.48(+2.59%)
May 14, 2024 134.25 134.62 133.47 134.39 1,415,930 +0.65(+0.49%)
May 13, 2024 134.40 134.99 133.56 133.74 1,473,831 -0.25(-0.19%)
May 10, 2024 135.28 135.89 133.44 133.99 1,933,299 -0.96(-0.71%)
May 09, 2024 133.40 135.05 133.10 134.95 1,474,231 +1.56(+1.17%)
May 08, 2024 133.29 133.82 132.25 133.39 1,405,234 -0.33(-0.25%)
May 07, 2024 132.22 133.79 131.60 133.72 2,397,925 +2.44(+1.86%)
May 06, 2024 130.82 131.78 130.39 131.28 1,738,909 +0.78(+0.60%)
May 03, 2024 127.80 131.68 127.80 130.50 3,991,240 +3.96(+3.13%)
May 02, 2024 129.35 130.20 124.34 126.54 4,364,063 -2.14(-1.66%)
May 01, 2024 128.83 130.47 128.45 128.68 3,116,764 -0.08(-0.06%)
Apr 30, 2024 130.05 130.71 128.74 128.76 2,304,635 -2.02(-1.54%)
Apr 29, 2024 131.65 132.87 130.52 130.78 1,557,887 -0.92(-0.70%)
Apr 26, 2024 131.74 132.30 130.89 131.70 2,406,708 -0.12(-0.09%)
Apr 25, 2024 131.96 132.04 130.43 131.82 1,923,011 -0.75(-0.57%)
Apr 24, 2024 132.00 132.65 131.04 132.57 2,498,871 +0.24(+0.18%)
Apr 23, 2024 132.00 132.47 131.40 132.33 2,375,856 +0.68(+0.52%)
Apr 22, 2024 132.10 132.37 131.12 131.65 1,877,355 +0.44(+0.34%)
Apr 19, 2024 131.37 131.78 130.24 131.21 2,263,528 +0.23(+0.18%)
Apr 18, 2024 131.50 131.50 130.18 130.98 2,014,993 +0.24(+0.18%)
Apr 17, 2024 132.00 132.00 130.00 130.74 2,362,358 +0.84(+0.65%)
Apr 16, 2024 130.60 131.31 129.46 129.90 2,637,594 -0.64(-0.49%)
Apr 15, 2024 134.81 134.85 130.16 130.54 2,264,770 -3.01(-2.25%)
Apr 12, 2024 132.80 134.49 132.65 133.55 3,255,756 +0.07(+0.05%)
Apr 11, 2024 132.98 134.33 132.34 133.48 2,256,639 +0.54(+0.41%)
Apr 10, 2024 133.48 134.81 132.45 132.94 2,151,886 -2.12(-1.57%)
Apr 09, 2024 137.43 137.75 134.54 135.06 2,140,014 -1.82(-1.33%)
Apr 08, 2024 138.20 138.20 136.79 136.88 1,980,786 -0.99(-0.72%)
Apr 05, 2024 136.74 137.98 136.06 137.87 2,328,203 +1.17(+0.86%)
Apr 04, 2024 138.25 138.87 136.25 136.70 2,744,665 -0.69(-0.50%)
Apr 03, 2024 137.33 138.16 136.66 137.39 2,426,566 -0.11(-0.08%)
Apr 02, 2024 136.87 137.53 136.02 137.50 1,834,442 +0.47(+0.34%)
Apr 01, 2024 137.66 137.98 136.23 137.03 1,640,543 -0.40(-0.29%)
Mar 28, 2024 137.36 137.94 137.88 137.43 2,596,800 +0.45(+0.33%)
Mar 27, 2024 138.16 138.47 136.04 136.98 2,050,605 -0.14(-0.10%)
Mar 26, 2024 136.08 137.95 135.99 137.12 2,555,070 +1.31(+0.96%)
Mar 25, 2024 136.08 136.36 135.26 135.81 2,032,706 -0.42(-0.31%)
Mar 22, 2024 138.25 138.39 135.99 136.23 2,024,105 -1.87(-1.35%)
Mar 21, 2024 136.37 138.64 135.93 138.10 2,640,881 +2.00(+1.47%)
Mar 20, 2024 135.27 136.42 134.15 136.10 2,243,154 +0.60(+0.44%)
Mar 19, 2024 134.52 136.50 134.43 135.50 4,332,432 +1.10(+0.82%)
Mar 18, 2024 135.12 135.63 134.17 134.40 3,721,405 -0.24(-0.18%)
Mar 15, 2024 134.21 135.91 134.17 134.64 6,698,268 -0.81(-0.60%)
Mar 14, 2024 136.88 137.03 134.61 135.45 2,359,269 -1.57(-1.15%)
Mar 13, 2024 136.52 137.26 136.29 137.02 2,306,300 +0.48(+0.35%)
Mar 12, 2024 136.60 137.77 136.19 136.54 1,899,551 +0.02(+0.01%)
Mar 11, 2024 136.06 137.06 134.56 136.52 2,388,725 -1.68(-1.22%)
Mar 08, 2024 137.73 139.40 137.73 138.21 1,320,289 -0.19(-0.14%)
Mar 07, 2024 139.54 139.97 137.89 138.40 2,411,006 -0.58(-0.42%)
Mar 06, 2024 138.21 139.34 137.06 138.97 2,037,197 +0.01(+0.01%)
Mar 05, 2024 137.43 139.37 137.35 138.96 2,491,878 +1.35(+0.98%)
Mar 04, 2024 137.60 138.23 137.05 137.62 1,865,062 -0.50(-0.36%)
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.