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 (%)
Jun 28, 2019	80.32	80.72	80.08	80.72	3,462,989	+0.40(+0.50%)
Jun 27, 2019	79.93	80.80	79.78	80.32	1,527,353	+0.93(+1.17%)
Jun 26, 2019	81.34	81.34	79.37	79.39	2,116,386	-1.89(-2.32%)
Jun 25, 2019	81.30	81.41	80.68	81.28	1,851,175	-0.07(-0.08%)
Jun 24, 2019	81.33	81.83	81.17	81.34	2,175,472	-0.16(-0.20%)
Jun 21, 2019	81.41	81.96	81.12	81.50	4,564,975	+0.32(+0.39%)
Jun 20, 2019	80.24	81.39	80.24	81.18	1,833,216	+0.89(+1.11%)
Jun 19, 2019	79.78	80.39	79.62	80.29	1,589,566	+0.74(+0.93%)
Jun 18, 2019	79.23	79.72	78.95	79.55	1,791,146	+0.61(+0.77%)
Jun 17, 2019	79.99	80.20	78.85	78.94	2,051,634	-0.84(-1.05%)
Jun 14, 2019	79.55	79.94	79.33	79.78	1,329,069	+0.34(+0.43%)
Jun 13, 2019	80.27	80.27	79.14	79.44	1,602,694	-0.60(-0.75%)
Jun 12, 2019	79.52	80.03	79.35	80.03	1,528,403	+0.51(+0.64%)
Jun 11, 2019	81.01	81.25	79.28	79.53	1,866,829	-1.07(-1.32%)
Jun 10, 2019	80.43	80.95	80.08	80.60	2,850,723	+0.66(+0.82%)
Jun 07, 2019	79.86	80.38	79.85	79.94	1,744,238	+0.18(+0.22%)
Jun 06, 2019	79.68	80.02	79.24	79.76	1,938,840	+0.22(+0.28%)
Jun 05, 2019	78.81	79.59	78.65	79.54	2,281,794	+1.07(+1.36%)
Jun 04, 2019	77.71	78.59	77.55	78.47	4,136,013	+1.21(+1.56%)

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.