Skip to main content

Intercontinental Exchange (NY: ICE )

137.43 +0.45 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 115.08 115.45 114.74 115.06 2,493,047 +0.16(+0.14%)
Aug 30, 2021 114.26 115.58 113.99 114.89 1,427,850 +0.91(+0.80%)
Aug 27, 2021 113.36 114.13 113.15 113.98 1,660,655 +0.83(+0.73%)
Aug 26, 2021 113.08 113.37 112.78 113.15 1,567,762 +0.24(+0.21%)
Aug 25, 2021 113.21 113.50 112.82 112.91 1,077,280 -0.10(-0.08%)
Aug 24, 2021 113.87 113.96 112.73 113.00 1,028,414 -0.65(-0.57%)
Aug 23, 2021 113.30 114.28 113.13 113.65 1,562,673 +0.89(+0.78%)
Aug 20, 2021 112.35 113.51 111.84 112.77 2,059,498 +0.74(+0.66%)
Aug 19, 2021 110.00 112.41 109.75 112.02 2,141,415 +0.95(+0.86%)
Aug 18, 2021 113.36 113.45 110.99 111.07 2,539,880 -2.14(-1.89%)
Aug 17, 2021 113.22 113.88 112.71 113.21 1,738,775 -0.41(-0.36%)
Aug 16, 2021 112.08 113.68 111.61 113.62 1,564,204 +1.12(+0.99%)
Aug 13, 2021 113.58 113.70 112.29 112.50 1,409,242 -1.12(-0.98%)
Aug 12, 2021 114.03 114.03 112.86 113.62 1,800,575 -0.66(-0.57%)
Aug 11, 2021 115.48 115.59 114.07 114.28 1,662,718 -0.84(-0.73%)
Aug 10, 2021 115.72 115.72 114.31 115.11 1,845,485 -0.37(-0.32%)
Aug 09, 2021 115.68 116.01 114.80 115.48 1,467,856 -0.03(-0.03%)
Aug 06, 2021 115.40 115.73 115.01 115.51 1,564,251 +0.56(+0.49%)
Aug 05, 2021 115.44 115.48 114.13 114.95 1,662,442 -0.11(-0.09%)
Aug 04, 2021 114.63 115.31 114.06 115.06 1,515,790 +0.39(+0.34%)
Aug 03, 2021 114.69 115.08 113.16 114.66 2,343,975 -0.30(-0.26%)
Aug 02, 2021 115.75 116.11 114.77 114.96 2,070,763 -0.38(-0.33%)
Jul 30, 2021 115.25 116.85 115.13 115.34 2,473,890 -0.95(-0.82%)
Jul 29, 2021 115.33 117.83 115.27 116.30 3,596,231 -0.48(-0.41%)
Jul 28, 2021 116.84 117.25 116.04 116.78 1,737,494 +0.26(+0.22%)
Jul 27, 2021 115.78 117.28 115.37 116.52 2,017,426 +0.60(+0.52%)
Jul 26, 2021 116.61 116.64 115.31 115.92 1,333,486 -0.89(-0.77%)
Jul 23, 2021 116.03 117.05 115.88 116.82 1,401,682 +0.95(+0.82%)
Jul 22, 2021 116.09 116.13 115.15 115.86 1,601,673 +0.14(+0.12%)
Jul 21, 2021 115.03 116.31 114.89 115.73 1,601,687 +1.05(+0.91%)
Jul 20, 2021 113.15 115.18 113.02 114.68 2,265,657 +1.71(+1.52%)
Jul 19, 2021 112.85 113.96 112.25 112.97 3,848,714 -0.67(-0.59%)
Jul 16, 2021 113.93 114.39 113.33 113.64 1,491,053 +0.07(+0.06%)
Jul 15, 2021 113.22 113.99 113.10 113.57 1,669,674 -0.18(-0.16%)
Jul 14, 2021 113.87 114.25 113.07 113.76 3,035,759 -0.49(-0.43%)
Jul 13, 2021 114.58 114.83 113.99 114.25 1,412,261 -0.36(-0.31%)
Jul 12, 2021 114.54 114.88 114.13 114.60 2,391,726 +0.09(+0.08%)
Jul 09, 2021 113.66 114.54 113.53 114.52 1,673,935 +0.88(+0.77%)
Jul 08, 2021 112.48 113.81 112.15 113.64 2,261,716 +0.06(+0.05%)
Jul 07, 2021 114.34 114.65 113.28 113.58 2,287,491 +0.02(+0.02%)
Jul 06, 2021 114.60 114.73 112.80 113.56 2,286,365 -0.82(-0.72%)
Jul 02, 2021 114.66 114.69 114.10 114.38 1,402,905 -0.01(-0.01%)
Jul 01, 2021 114.46 114.81 114.24 114.39 2,038,265 +0.13(+0.12%)
Jun 30, 2021 114.22 114.46 113.83 114.26 1,819,462 -0.06(-0.05%)
Jun 29, 2021 114.62 114.98 114.05 114.31 1,641,220 -0.03(-0.03%)
Jun 28, 2021 114.77 115.18 113.39 114.34 3,282,472 -0.51(-0.44%)
Jun 25, 2021 114.23 115.00 113.88 114.85 5,465,168 +1.18(+1.04%)
Jun 24, 2021 112.50 113.69 112.20 113.67 3,181,416 +1.39(+1.24%)
Jun 23, 2021 112.10 112.75 111.31 112.27 3,307,605 +2.11(+1.91%)
Jun 22, 2021 109.40 110.50 109.28 110.17 2,420,031 +0.72(+0.66%)
Jun 21, 2021 108.89 109.94 108.00 109.44 3,220,033 +0.91(+0.83%)
Jun 18, 2021 109.35 109.42 108.12 108.54 7,332,958 -1.21(-1.11%)
Jun 17, 2021 109.54 110.14 108.78 109.75 2,923,175 +0.17(+0.16%)
Jun 16, 2021 110.20 110.60 109.17 109.58 3,371,628 -0.19(-0.17%)
Jun 15, 2021 109.63 110.39 108.99 109.77 2,653,441 +0.51(+0.47%)
Jun 14, 2021 108.17 109.34 107.72 109.26 4,371,729 +1.12(+1.04%)
Jun 11, 2021 107.59 108.60 107.59 108.14 3,252,785 +0.91(+0.85%)
Jun 10, 2021 106.33 107.45 106.29 107.23 2,968,005 +0.83(+0.78%)
Jun 09, 2021 106.68 107.22 106.29 106.39 2,107,184 -0.22(-0.21%)
Jun 08, 2021 106.13 106.94 105.59 106.61 2,626,159 +0.65(+0.62%)
Jun 07, 2021 107.72 107.72 105.75 105.96 1,990,988 -1.71(-1.59%)
Jun 04, 2021 107.46 108.03 106.94 107.67 2,467,035 +0.56(+0.52%)
Jun 03, 2021 107.00 108.02 106.31 107.11 2,613,446 -0.14(-0.13%)
Jun 02, 2021 105.63 107.44 105.63 107.25 3,398,656 +1.86(+1.77%)
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.