Indicators

Intercontinental Exchange (NY: ICE )

131.70 -0.12 (-0.09%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	99.28	100.22	98.72	99.37	2,326,116	-0.56(-0.56%)
Jul 28, 2022	95.47	100.40	95.29	99.93	3,113,980	+4.92(+5.18%)
Jul 27, 2022	95.14	95.47	93.65	95.01	2,427,449	-0.13(-0.13%)
Jul 26, 2022	95.71	96.04	94.28	95.13	1,991,941	-1.30(-1.34%)
Jul 25, 2022	96.86	97.12	95.58	96.43	1,755,551	-0.14(-0.14%)
Jul 22, 2022	96.93	97.91	95.77	96.56	2,962,774	-0.35(-0.36%)
Jul 21, 2022	95.77	97.03	95.38	96.92	2,874,777	+1.00(+1.05%)
Jul 20, 2022	94.72	96.36	94.38	95.91	3,262,824	+1.59(+1.68%)
Jul 19, 2022	93.02	94.54	92.39	94.32	2,316,824	+1.88(+2.03%)
Jul 18, 2022	94.36	94.66	92.23	92.44	2,771,279	-0.93(-0.99%)
Jul 15, 2022	92.53	93.52	92.35	93.37	3,426,197	+2.15(+2.36%)
Jul 14, 2022	90.79	91.49	90.11	91.22	3,126,984	-0.85(-0.92%)
Jul 13, 2022	89.78	92.56	89.48	92.06	3,467,248	+1.12(+1.23%)
Jul 12, 2022	92.46	93.97	90.79	90.94	2,314,102	-1.17(-1.27%)
Jul 11, 2022	92.81	93.18	91.69	92.11	1,895,118	-1.30(-1.39%)
Jul 08, 2022	93.35	94.08	93.09	93.41	1,293,427	-0.79(-0.84%)
Jul 07, 2022	93.19	94.85	93.10	94.20	1,716,035	+1.15(+1.24%)
Jul 06, 2022	93.83	94.45	92.46	93.05	2,163,891	-0.51(-0.54%)
Jul 05, 2022	92.09	93.62	91.28	93.55	4,426,908	+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.