Intercontinental Exchange (NY: ICE )

111.46 USD -1.61 (-1.42%)
Official Closing Price Updated: 7:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 12, 2021 112.97 113.99 111.39 111.46 2,599,583 -1.61(-1.42%)
May 11, 2021 113.29 113.85 112.02 113.07 1,960,092 -1.21(-1.06%)
May 10, 2021 114.64 115.93 114.14 114.28 1,743,134 -0.53(-0.46%)
May 07, 2021 114.12 115.52 113.70 114.81 2,240,624 +1.19(+1.05%)
May 06, 2021 114.99 115.05 113.05 113.62 2,268,960 -1.10(-0.96%)
May 05, 2021 115.07 115.88 114.11 114.72 2,558,261 +0.18(+0.16%)
May 04, 2021 114.65 114.78 113.28 114.54 3,270,363 -0.92(-0.80%)
May 03, 2021 117.77 118.16 115.07 115.46 2,672,046 -2.25(-1.91%)
Apr 30, 2021 117.10 117.71 115.46 117.71 3,183,300 +0.03(+0.03%)
Apr 29, 2021 118.94 119.00 115.91 117.68 3,624,128 -1.39(-1.17%)
Apr 28, 2021 121.48 121.51 118.50 119.07 2,618,950 -2.16(-1.78%)
Apr 27, 2021 120.68 121.39 120.26 121.23 1,662,417 +0.37(+0.31%)
Apr 26, 2021 121.43 121.90 120.78 120.86 1,156,706 -0.41(-0.34%)
Apr 23, 2021 120.35 121.96 120.00 121.27 1,375,400 +1.43(+1.19%)
Apr 22, 2021 119.05 120.79 118.89 119.84 1,645,138 +0.31(+0.26%)
Apr 21, 2021 120.23 120.86 119.13 119.53 1,908,418 -0.23(-0.19%)
Apr 20, 2021 119.78 120.50 119.34 119.76 2,693,634 +0.02(+0.02%)
Apr 19, 2021 120.38 120.54 118.96 119.74 2,085,253 -0.99(-0.82%)
Apr 16, 2021 120.40 121.08 119.56 120.73 2,414,300 +0.87(+0.73%)
Apr 15, 2021 118.64 119.88 118.60 119.86 2,091,622 +1.67(+1.41%)
Apr 14, 2021 118.70 119.93 117.96 118.19 1,773,650 -0.53(-0.45%)
Apr 13, 2021 117.58 119.24 117.25 118.72 1,690,372 +1.01(+0.86%)
Apr 12, 2021 116.84 117.89 116.66 117.71 2,070,783 +0.54(+0.46%)
Apr 09, 2021 116.52 117.28 115.97 117.17 1,657,500 +1.13(+0.97%)
Apr 08, 2021 115.57 116.20 115.06 116.04 2,644,895 +1.29(+1.12%)
Apr 07, 2021 114.11 114.88 113.64 114.75 2,436,071 +0.84(+0.74%)
Apr 06, 2021 115.03 115.23 113.73 113.91 2,196,285 -1.20(-1.04%)
Apr 05, 2021 114.86 115.43 114.19 115.11 1,509,130 +0.91(+0.80%)
Apr 01, 2021 112.43 114.21 111.93 114.20 1,955,900 +2.52(+2.26%)
Mar 31, 2021 110.94 112.84 110.94 111.68 2,210,498 +0.45(+0.40%)
Mar 30, 2021 112.57 113.01 110.97 111.23 1,874,801 -2.05(-1.81%)
Mar 29, 2021 113.20 113.76 111.71 113.28 1,966,505 -0.36(-0.32%)
Mar 26, 2021 112.67 113.72 111.78 113.64 1,839,900 +1.36(+1.21%)
Mar 25, 2021 112.72 112.72 111.50 112.28 2,053,313 -0.33(-0.29%)
Mar 24, 2021 111.69 113.22 111.13 112.61 1,984,134 +0.96(+0.86%)
Mar 23, 2021 111.45 112.52 111.21 111.65 1,948,819 +0.10(+0.09%)
Mar 22, 2021 110.87 112.19 110.23 111.55 1,782,942 +0.35(+0.31%)
Mar 19, 2021 111.44 112.52 110.80 111.20 3,531,300 -0.44(-0.39%)
Mar 18, 2021 113.57 113.68 111.56 111.64 2,876,554 -2.06(-1.81%)
Mar 17, 2021 115.24 115.24 113.38 113.70 2,027,398 -0.96(-0.84%)
Mar 16, 2021 115.69 116.08 114.39 114.66 1,436,726 -1.00(-0.86%)
Mar 15, 2021 115.37 116.00 114.62 115.66 1,756,596 +0.34(+0.29%)
Mar 12, 2021 115.50 115.77 114.75 115.32 1,485,300 +0.12(+0.10%)
Mar 11, 2021 115.97 116.22 114.89 115.20 1,882,507 -0.38(-0.33%)
Mar 10, 2021 115.02 116.10 114.63 115.58 2,116,628 +1.17(+1.02%)
Mar 09, 2021 114.07 116.77 114.00 114.41 2,786,628 +0.67(+0.59%)
Mar 08, 2021 115.00 116.06 113.61 113.74 2,741,145 -1.23(-1.07%)
Mar 05, 2021 112.04 115.44 110.60 114.97 3,007,600 +3.84(+3.46%)
Mar 04, 2021 111.33 113.47 110.01 111.13 3,316,756 -0.51(-0.46%)
Mar 03, 2021 113.00 113.34 111.54 111.64 3,542,616 -1.98(-1.74%)
Mar 02, 2021 113.77 114.97 113.08 113.62 1,872,447 -0.12(-0.11%)
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.