Skip to main content

Intercontinental Exchange (NY: ICE )

136.20 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 129.97 133.56 129.93 133.21 2,690,788 +2.86(+2.19%)
Oct 28, 2021 128.09 132.75 128.09 130.36 3,291,755 +2.43(+1.90%)
Oct 27, 2021 128.28 129.60 127.79 127.92 2,290,193 -0.73(-0.57%)
Oct 26, 2021 129.00 128.61 128.65 2,496,800 +0.65(+0.51%)
Oct 25, 2021 126.85 128.18 126.33 128.00 1,590,739 +1.39(+1.09%)
Oct 22, 2021 124.83 126.86 124.82 126.61 1,637,868 +1.91(+1.53%)
Oct 21, 2021 125.31 125.61 124.34 124.70 1,828,200 -0.59(-0.47%)
Oct 20, 2021 126.37 126.75 124.90 125.28 1,455,779 -0.66(-0.53%)
Oct 19, 2021 125.61 126.19 125.32 125.95 1,475,042 +0.59(+0.47%)
Oct 18, 2021 126.04 126.38 124.45 125.36 2,195,321 +0.88(+0.70%)
Oct 15, 2021 124.89 124.89 123.56 124.49 2,469,660 +0.62(+0.50%)
Oct 14, 2021 124.58 124.76 123.65 123.87 2,297,997 +0.38(+0.31%)
Oct 13, 2021 123.19 123.74 121.83 123.49 2,007,013 +0.78(+0.63%)
Oct 12, 2021 123.08 123.89 122.42 122.71 2,091,210 -0.03(-0.02%)
Oct 11, 2021 123.30 124.48 122.48 122.74 2,349,907 -0.51(-0.41%)
Oct 08, 2021 121.94 123.37 121.23 123.25 2,207,701 +1.64(+1.35%)
Oct 07, 2021 119.01 122.25 119.01 121.61 3,792,896 +3.64(+3.08%)
Oct 06, 2021 113.38 118.03 113.16 117.97 4,832,473 +4.37(+3.84%)
Oct 05, 2021 111.21 114.01 110.86 113.61 2,670,730 +3.25(+2.95%)
Oct 04, 2021 110.86 111.82 109.61 110.35 2,569,859 -0.67(-0.61%)
Oct 01, 2021 111.04 111.78 109.58 111.03 2,562,640 +0.56(+0.51%)
Sep 30, 2021 112.78 113.22 110.47 110.47 2,549,203 -2.00(-1.78%)
Sep 29, 2021 112.57 113.82 112.34 112.47 2,543,159 +0.34(+0.30%)
Sep 28, 2021 113.53 113.81 111.29 112.13 2,867,612 -2.01(-1.76%)
Sep 27, 2021 115.38 115.38 113.40 114.14 2,841,551 -1.06(-0.92%)
Sep 24, 2021 114.15 115.37 113.89 115.20 1,867,003 +0.80(+0.70%)
Sep 23, 2021 112.99 114.73 112.86 114.40 2,169,192 +1.92(+1.71%)
Sep 22, 2021 112.84 113.08 112.06 112.48 2,833,523 +0.16(+0.15%)
Sep 21, 2021 112.58 113.51 112.08 112.32 2,748,201 -0.09(-0.08%)
Sep 20, 2021 112.05 113.09 111.24 112.40 2,893,401 -0.84(-0.74%)
Sep 17, 2021 113.98 114.24 112.84 113.24 4,262,319 -1.18(-1.03%)
Sep 16, 2021 114.23 114.75 113.81 114.42 2,130,618 +0.16(+0.14%)
Sep 15, 2021 114.62 115.18 113.89 114.26 3,315,039 -0.16(-0.14%)
Sep 14, 2021 114.13 114.49 113.70 114.42 2,007,847 +0.68(+0.60%)
Sep 13, 2021 114.82 115.71 112.56 113.74 2,766,978 -0.28(-0.24%)
Sep 10, 2021 115.13 115.13 113.91 114.02 1,977,657 -0.59(-0.51%)
Sep 09, 2021 115.04 115.91 114.57 114.61 2,188,492 -0.28(-0.24%)
Sep 08, 2021 113.82 115.07 113.45 114.88 2,622,872 +0.96(+0.84%)
Sep 07, 2021 116.10 116.10 113.60 113.92 3,053,115 -2.29(-1.97%)
Sep 03, 2021 115.58 116.74 115.58 116.22 1,953,950 +0.38(+0.33%)
Sep 02, 2021 116.03 116.57 115.14 115.83 1,514,122 +0.11(+0.09%)
Sep 01, 2021 114.87 116.05 114.13 115.73 1,458,039 +1.05(+0.91%)
Aug 31, 2021 114.70 115.08 114.37 114.68 2,501,161 +0.16(+0.14%)
Aug 30, 2021 113.89 115.21 113.62 114.52 1,432,497 +0.91(+0.80%)
Aug 27, 2021 112.99 113.76 112.78 113.61 1,666,060 +0.83(+0.73%)
Aug 26, 2021 112.72 113.00 112.42 112.78 1,572,864 +0.24(+0.21%)
Aug 25, 2021 112.84 113.13 112.45 112.54 1,080,786 -0.10(-0.09%)
Aug 24, 2021 113.50 113.59 112.36 112.64 1,031,761 -0.64(-0.57%)
Aug 23, 2021 112.94 113.91 112.76 113.28 1,567,759 +0.88(+0.79%)
Aug 20, 2021 111.99 113.14 111.48 112.40 2,066,201 +0.74(+0.66%)
Aug 19, 2021 109.64 112.04 109.40 111.66 2,148,384 +0.95(+0.86%)
Aug 18, 2021 112.99 113.08 110.63 110.71 2,548,146 -2.13(-1.89%)
Aug 17, 2021 112.85 113.51 112.34 112.84 1,744,434 -0.41(-0.36%)
Aug 16, 2021 111.72 113.31 111.25 113.25 1,569,295 +1.11(+0.99%)
Aug 13, 2021 113.21 113.33 111.93 112.14 1,413,828 -1.11(-0.98%)
Aug 12, 2021 113.66 113.66 112.50 113.25 1,806,435 -0.65(-0.57%)
Aug 11, 2021 115.10 115.22 113.70 113.91 1,668,130 -0.83(-0.73%)
Aug 10, 2021 115.34 115.34 113.93 114.74 1,851,491 -0.36(-0.32%)
Aug 09, 2021 115.31 115.63 114.42 115.10 1,472,633 -0.03(-0.03%)
Aug 06, 2021 115.03 115.35 114.63 115.13 1,569,342 +0.56(+0.49%)
Aug 05, 2021 115.07 115.11 113.76 114.58 1,667,852 -0.11(-0.09%)
Aug 04, 2021 114.26 114.93 113.69 114.68 1,520,723 +0.39(+0.34%)
Aug 03, 2021 114.32 114.71 112.79 114.29 2,351,604 -0.30(-0.26%)
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.