Indicators

Intercontinental Exchange (NY: ICE )

131.28 +0.78 (+0.60%)

Official Closing Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	90.03	92.35	89.67	92.24	3,590,658	+2.26(+2.51%)
May 28, 2020	89.03	90.70	88.31	89.98	2,827,934	+1.93(+2.20%)
May 27, 2020	89.98	90.09	87.15	88.05	3,637,603	-1.33(-1.49%)
May 26, 2020	90.43	90.76	89.17	89.37	2,835,806	+0.44(+0.49%)
May 22, 2020	88.36	89.00	87.65	88.94	1,842,458	+0.86(+0.98%)
May 21, 2020	88.40	88.89	87.30	88.07	2,527,825	-0.56(-0.63%)
May 20, 2020	89.21	89.50	88.29	88.63	3,903,210	+0.46(+0.53%)
May 19, 2020	90.59	91.19	87.91	88.17	2,800,693	-2.88(-3.17%)
May 18, 2020	90.35	91.75	89.53	91.05	3,028,302	+2.40(+2.71%)
May 15, 2020	88.13	89.24	87.90	88.65	2,736,854	+0.21(+0.24%)
May 14, 2020	87.04	88.46	86.32	88.44	2,583,542	-0.05(-0.05%)
May 13, 2020	87.42	89.15	86.70	88.49	3,513,832	+0.71(+0.81%)
May 12, 2020	89.78	89.82	87.74	87.78	2,767,167	-1.47(-1.65%)
May 11, 2020	88.42	89.46	87.92	89.25	3,248,252	+0.55(+0.62%)
May 08, 2020	89.78	89.82	87.99	88.70	2,242,263	+0.41(+0.46%)
May 07, 2020	88.20	89.80	87.84	88.29	2,176,800	+1.28(+1.47%)
May 06, 2020	88.53	88.62	86.93	87.01	2,444,941	-1.17(-1.32%)
May 05, 2020	85.22	88.95	85.06	88.18	2,822,351	+3.13(+3.68%)
May 04, 2020	83.61	85.84	83.00	85.05	3,179,286	+0.95(+1.13%)

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.