Skip to main content

Intercontinental Exchange (NY: ICE )

136.20 +0.53 (+0.39%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 111.71 112.76 111.54 112.69 6,668,700 +1.14(+1.02%)
Nov 29, 2023 112.65 112.65 111.41 111.55 2,401,190 -0.09(-0.08%)
Nov 28, 2023 111.82 112.76 111.54 111.64 3,089,736 -0.36(-0.32%)
Nov 27, 2023 113.06 113.16 111.85 112.00 2,263,693 -1.24(-1.09%)
Nov 24, 2023 113.30 113.60 112.62 113.23 817,794 +0.07(+0.06%)
Nov 22, 2023 112.78 113.75 112.51 113.16 2,506,992 +0.86(+0.77%)
Nov 21, 2023 111.24 112.67 111.11 112.30 2,070,805 +1.29(+1.16%)
Nov 20, 2023 110.05 111.22 109.52 111.02 1,767,285 +0.74(+0.67%)
Nov 17, 2023 111.51 111.51 110.19 110.27 1,803,711 -0.86(-0.77%)
Nov 16, 2023 110.70 111.28 110.40 111.14 2,455,711 +1.21(+1.10%)
Nov 15, 2023 109.12 110.19 109.00 109.93 2,152,030 +0.59(+0.54%)
Nov 14, 2023 107.90 110.51 107.84 109.33 2,383,941 +1.77(+1.65%)
Nov 13, 2023 108.29 108.42 107.52 107.56 1,578,712 -1.11(-1.02%)
Nov 10, 2023 108.07 108.95 107.46 108.67 2,447,420 +1.22(+1.13%)
Nov 09, 2023 108.55 108.55 107.34 107.45 2,243,417 -0.61(-0.57%)
Nov 08, 2023 107.22 108.25 106.67 108.07 2,714,076 +0.94(+0.88%)
Nov 07, 2023 107.02 107.48 106.70 107.13 2,319,928 +0.43(+0.40%)
Nov 06, 2023 106.91 107.35 106.31 106.70 1,719,413 -0.12(-0.11%)
Nov 03, 2023 105.47 107.46 105.35 106.82 3,188,633 +1.63(+1.55%)
Nov 02, 2023 105.81 107.26 103.85 105.19 5,725,019 -1.97(-1.84%)
Nov 01, 2023 106.61 107.77 106.53 107.16 2,670,215 +0.80(+0.75%)
Oct 31, 2023 105.17 106.45 104.89 106.35 2,426,076 +1.40(+1.33%)
Oct 30, 2023 104.24 105.36 103.98 104.96 1,428,090 +1.30(+1.25%)
Oct 27, 2023 106.15 106.49 103.43 103.66 2,534,348 -2.54(-2.40%)
Oct 26, 2023 104.94 106.94 104.71 106.20 2,753,347 +0.55(+0.52%)
Oct 25, 2023 105.58 105.97 104.61 105.65 3,135,480 -0.20(-0.19%)
Oct 24, 2023 106.91 108.02 105.62 105.85 2,813,472 -0.77(-0.72%)
Oct 23, 2023 106.44 107.57 106.36 106.62 2,654,552 -0.31(-0.29%)
Oct 20, 2023 108.92 108.94 106.88 106.93 1,971,965 -1.53(-1.41%)
Oct 19, 2023 108.23 109.30 107.85 108.46 2,721,411 -0.07(-0.06%)
Oct 18, 2023 110.44 111.24 108.33 108.53 3,370,814 -2.10(-1.90%)
Oct 17, 2023 110.42 111.63 109.98 110.63 3,194,591 -0.16(-0.14%)
Oct 16, 2023 110.01 110.99 109.62 110.79 1,572,498 +1.48(+1.35%)
Oct 13, 2023 109.73 110.32 108.63 109.31 1,527,795 -0.34(-0.31%)
Oct 12, 2023 110.91 110.98 109.04 109.65 1,812,487 -0.67(-0.61%)
Oct 11, 2023 111.05 111.35 109.72 110.32 1,315,544 -0.31(-0.28%)
Oct 10, 2023 110.81 111.44 110.08 110.63 1,439,850 -0.37(-0.33%)
Oct 09, 2023 109.36 111.27 109.32 111.00 2,467,695 +1.24(+1.13%)
Oct 06, 2023 108.25 110.24 107.60 109.76 2,099,868 +1.18(+1.08%)
Oct 05, 2023 107.62 108.70 107.41 108.58 1,382,647 +0.65(+0.61%)
Oct 04, 2023 106.94 108.01 105.94 107.93 2,778,431 +1.43(+1.34%)
Oct 03, 2023 107.89 108.17 105.94 106.50 2,814,863 -1.61(-1.49%)
Oct 02, 2023 108.31 108.68 107.12 108.12 2,344,276 -0.79(-0.73%)
Sep 29, 2023 110.22 110.31 108.16 108.91 2,997,547 -0.79(-0.72%)
Sep 28, 2023 107.62 110.19 107.58 109.70 3,469,189 +2.52(+2.36%)
Sep 27, 2023 106.70 107.51 106.16 107.18 3,915,969 +1.03(+0.97%)
Sep 26, 2023 107.32 107.43 106.08 106.15 3,769,755 -1.93(-1.79%)
Sep 25, 2023 108.77 108.40 107.91 108.08 2,595,507 -0.98(-0.90%)
Sep 22, 2023 110.71 111.28 108.95 109.06 2,291,676 -2.23(-2.00%)
Sep 21, 2023 113.64 113.83 111.23 111.28 2,386,286 -2.90(-2.54%)
Sep 20, 2023 114.72 115.27 113.98 114.18 1,637,739 -0.12(-0.10%)
Sep 19, 2023 114.91 115.16 114.25 114.30 2,112,904 -0.42(-0.36%)
Sep 18, 2023 114.28 115.05 114.20 114.72 1,609,525 +0.17(+0.15%)
Sep 15, 2023 115.00 115.89 114.22 114.55 3,856,874 -1.17(-1.01%)
Sep 14, 2023 115.96 115.96 114.61 115.72 1,854,796 +0.54(+0.47%)
Sep 13, 2023 114.14 115.36 113.54 115.17 3,305,868 +0.77(+0.67%)
Sep 12, 2023 113.35 114.62 113.18 114.41 2,400,146 +0.95(+0.83%)
Sep 11, 2023 113.85 113.85 112.89 113.46 1,743,631 +0.07(+0.06%)
Sep 08, 2023 113.85 113.90 112.97 113.39 2,207,921 -0.27(-0.23%)
Sep 07, 2023 111.94 113.91 111.43 113.66 2,659,144 +1.60(+1.43%)
Sep 06, 2023 113.29 113.43 110.78 112.06 3,644,008 -1.02(-0.90%)
Sep 05, 2023 114.23 114.42 112.92 113.07 4,463,028 -2.34(-2.03%)
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.