Indicators

Intercontinental Exchange (NY: ICE )

135.26 -0.34 (-0.25%)

Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	45.96	47.28	45.62	47.24	10,553,422	+1.66(+3.64%)
Jan 28, 2016	45.65	45.90	45.02	45.59	5,919,723	+0.32(+0.70%)
Jan 27, 2016	44.97	45.88	44.78	45.27	6,090,812	+0.20(+0.45%)
Jan 26, 2016	44.86	45.08	44.61	45.07	5,455,745	+0.51(+1.15%)
Jan 25, 2016	45.23	45.42	44.13	44.55	5,061,348	-0.45(-1.00%)
Jan 22, 2016	43.90	45.08	43.62	45.00	5,588,780	+1.65(+3.80%)
Jan 21, 2016	43.80	44.08	43.04	43.35	5,349,396	-0.13(-0.31%)
Jan 20, 2016	43.92	44.28	43.21	43.49	6,968,746	-1.11(-2.49%)
Jan 19, 2016	44.65	45.00	44.28	44.60	6,077,997	+0.64(+1.46%)
Jan 15, 2016	43.55	43.96	43.96	43.96	7,834,676	-0.83(-1.85%)
Jan 14, 2016	44.46	45.03	43.92	44.78	4,078,230	+0.62(+1.40%)
Jan 13, 2016	45.56	45.61	43.72	44.17	4,801,622	-1.30(-2.86%)
Jan 12, 2016	45.67	45.83	44.87	45.47	4,042,918	+0.22(+0.49%)
Jan 11, 2016	45.12	45.51	44.73	45.24	4,954,758	+0.42(+0.95%)
Jan 08, 2016	45.78	46.02	44.71	44.82	5,370,151	-0.70(-1.53%)
Jan 07, 2016	44.85	46.33	44.82	45.52	6,905,772	-0.20(-0.43%)
Jan 06, 2016	45.67	45.98	45.29	45.72	5,845,067	-0.41(-0.89%)
Jan 05, 2016	46.26	46.39	45.50	46.13	7,539,822	+1.11(+2.46%)

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.