Intercontinental Exchange (NY: ICE )

98.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 13, 2022 96.56 99.25 95.77 98.27 3,984,494 +2.77(+2.90%)
May 12, 2022 94.29 97.19 93.52 95.50 4,099,631 +0.95(+1.00%)
May 11, 2022 95.85 97.74 94.52 94.55 4,052,792 -1.92(-1.99%)
May 10, 2022 99.19 100.07 95.43 96.47 5,215,717 -0.52(-0.54%)
May 09, 2022 97.87 102.01 96.55 96.99 5,504,284 -2.82(-2.83%)
May 06, 2022 101.36 101.48 98.67 99.81 7,998,474 -1.82(-1.79%)
May 05, 2022 108.17 108.49 100.89 101.63 9,393,406 -8.23(-7.49%)
May 04, 2022 114.67 114.80 103.00 109.86 8,336,460 -4.62(-4.04%)
May 03, 2022 113.47 115.23 113.24 114.48 3,704,096 +1.00(+0.88%)
May 02, 2022 115.26 116.68 111.72 113.48 2,825,617 -2.33(-2.01%)
Apr 29, 2022 118.35 119.47 115.53 115.81 3,652,994 -3.44(-2.88%)
Apr 28, 2022 117.59 119.59 116.84 119.25 2,922,554 +2.55(+2.19%)
Apr 27, 2022 114.36 117.34 114.19 116.70 3,542,461 +2.37(+2.07%)
Apr 26, 2022 117.01 117.14 114.23 114.33 3,108,433 -2.52(-2.16%)
Apr 25, 2022 116.57 116.92 114.50 116.85 5,443,567 -0.40(-0.34%)
Apr 22, 2022 120.43 120.97 117.09 117.25 3,896,122 -3.46(-2.87%)
Apr 21, 2022 124.49 124.49 120.39 120.71 2,882,435 -3.14(-2.54%)
Apr 20, 2022 123.17 125.36 122.61 123.85 2,579,051 +0.92(+0.75%)
Apr 19, 2022 122.60 123.05 121.56 122.93 4,039,924 +0.31(+0.25%)
Apr 18, 2022 124.00 124.59 122.09 122.62 2,046,881 -1.91(-1.53%)
Apr 14, 2022 125.73 126.53 124.04 124.53 4,301,977 -1.30(-1.03%)
Apr 13, 2022 124.74 126.10 124.22 125.83 2,049,409 +1.00(+0.80%)
Apr 12, 2022 127.89 129.27 124.60 124.83 2,955,096 -3.27(-2.55%)
Apr 11, 2022 129.49 129.79 126.72 128.10 4,007,695 -1.79(-1.38%)
Apr 08, 2022 130.41 132.30 129.68 129.89 5,297,010 +0.01(+0.01%)
Apr 07, 2022 129.11 130.38 128.10 129.88 3,611,765 +0.75(+0.58%)
Apr 06, 2022 129.76 130.42 128.37 129.13 3,364,749 -1.40(-1.07%)
Apr 05, 2022 130.75 133.52 130.02 130.53 2,174,759 -0.09(-0.07%)
Apr 04, 2022 132.70 132.93 130.04 130.62 1,687,741 -2.08(-1.57%)
Apr 01, 2022 132.13 133.05 131.51 132.70 1,731,191 +0.58(+0.44%)
Mar 31, 2022 134.27 136.04 132.11 132.12 3,263,517 -2.23(-1.66%)
Mar 30, 2022 132.65 134.69 132.65 134.35 1,861,873 +1.70(+1.28%)
Mar 29, 2022 135.28 135.49 131.48 132.65 2,520,335 -2.53(-1.87%)
Mar 28, 2022 135.17 135.60 134.71 135.18 1,798,208 -0.08(-0.06%)
Mar 25, 2022 135.62 135.88 134.51 135.26 2,160,043 +0.17(+0.13%)
Mar 24, 2022 135.48 135.65 134.06 135.09 2,553,272 +0.19(+0.14%)
Mar 23, 2022 136.00 136.03 134.69 134.90 2,302,161 -1.50(-1.10%)
Mar 22, 2022 135.90 136.91 135.62 136.40 1,973,178 +0.43(+0.32%)
Mar 21, 2022 136.25 137.21 135.25 135.97 1,774,866 -0.93(-0.68%)
Mar 18, 2022 134.03 137.40 134.00 136.90 3,078,363 +3.30(+2.47%)
Mar 17, 2022 131.46 133.61 131.46 133.60 2,077,450 +1.98(+1.50%)
Mar 16, 2022 130.44 131.84 129.12 131.62 2,430,152 +1.36(+1.04%)
Mar 15, 2022 127.64 130.61 127.01 130.26 2,567,155 +4.04(+3.20%)
Mar 14, 2022 126.58 128.43 125.58 126.22 2,560,666 -0.14(-0.11%)
Mar 11, 2022 129.32 129.92 126.19 126.36 2,582,096 -3.20(-2.47%)
Mar 10, 2022 126.60 129.68 126.60 129.56 3,456,087 +0.78(+0.61%)
Mar 09, 2022 126.30 129.39 124.64 128.78 3,240,836 +4.11(+3.30%)
Mar 08, 2022 131.00 131.17 124.61 124.67 5,014,673 -7.72(-5.83%)
Mar 07, 2022 135.92 137.23 132.33 132.39 5,369,361 -3.31(-2.44%)
Mar 04, 2022 130.95 135.86 130.26 135.70 4,346,581 +4.30(+3.27%)
Mar 03, 2022 130.49 132.72 130.26 131.40 2,894,078 +1.45(+1.12%)
Mar 02, 2022 129.42 130.69 128.49 129.95 2,464,219 +2.20(+1.72%)
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.