Skip to main content

Intercontinental Exchange (NY: ICE )

135.67 +0.41 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 87.03 87.44 86.38 87.17 2,504,797 +0.10(+0.12%)
Dec 30, 2019 87.67 87.81 86.92 87.07 2,186,665 -0.53(-0.60%)
Dec 27, 2019 87.61 87.81 87.26 87.60 1,302,032 +0.12(+0.14%)
Dec 26, 2019 87.09 87.64 86.85 87.48 1,287,437 +0.64(+0.74%)
Dec 24, 2019 87.03 87.14 86.62 86.83 776,186 -0.16(-0.18%)
Dec 23, 2019 87.81 88.02 86.79 87.00 2,862,232 -0.63(-0.72%)
Dec 20, 2019 88.39 88.65 87.33 87.63 4,868,393 -0.43(-0.49%)
Dec 19, 2019 86.41 88.13 86.29 88.06 2,371,132 +1.54(+1.77%)
Dec 18, 2019 87.59 87.59 86.37 86.52 3,738,324 -0.70(-0.80%)
Dec 17, 2019 86.58 87.39 85.51 87.22 4,381,000 +0.31(+0.36%)
Dec 16, 2019 87.06 87.16 86.48 86.91 3,061,080 +0.34(+0.39%)
Dec 13, 2019 85.19 86.72 84.78 86.57 3,038,287 +1.38(+1.62%)
Dec 12, 2019 86.61 86.73 85.13 85.19 6,396,408 -1.49(-1.72%)
Dec 11, 2019 87.01 87.56 86.58 86.68 3,246,691 -0.02(-0.02%)
Dec 10, 2019 87.24 87.37 86.50 86.70 2,467,712 -0.52(-0.59%)
Dec 09, 2019 87.99 87.99 86.82 87.22 3,261,708 -0.86(-0.98%)
Dec 06, 2019 88.39 88.70 87.93 88.08 2,311,254 +0.14(+0.16%)
Dec 05, 2019 87.59 88.12 87.21 87.94 1,644,219 +0.31(+0.35%)
Dec 04, 2019 87.67 88.38 87.42 87.63 2,407,114 -0.12(-0.14%)
Dec 03, 2019 87.32 88.06 87.19 87.75 3,435,641 +0.14(+0.16%)
Dec 02, 2019 88.42 88.84 87.30 87.61 2,280,170 -0.82(-0.92%)
Nov 29, 2019 87.46 88.75 87.46 88.43 1,340,919 +0.69(+0.79%)
Nov 27, 2019 88.56 88.71 87.18 87.74 2,580,673 -0.98(-1.10%)
Nov 26, 2019 88.52 88.96 88.25 88.71 4,886,360 +0.14(+0.16%)
Nov 25, 2019 88.24 89.00 88.11 88.57 2,283,109 +0.54(+0.61%)
Nov 22, 2019 88.15 88.81 87.73 88.04 2,085,496 -0.13(-0.15%)
Nov 21, 2019 88.72 89.09 87.87 88.17 2,106,797 -0.55(-0.62%)
Nov 20, 2019 88.29 89.53 88.21 88.72 1,599,770 +0.47(+0.53%)
Nov 19, 2019 87.19 88.58 86.87 88.25 2,544,809 +1.09(+1.25%)
Nov 18, 2019 87.63 87.90 86.91 87.16 3,277,605 -0.13(-0.15%)
Nov 15, 2019 87.75 87.80 86.91 87.29 3,018,134 -0.20(-0.23%)
Nov 14, 2019 87.04 87.57 86.62 87.49 2,043,904 +0.47(+0.54%)
Nov 13, 2019 85.94 87.14 85.78 87.02 1,982,797 +1.19(+1.39%)
Nov 12, 2019 85.69 86.19 85.65 85.83 1,648,463 +0.21(+0.24%)
Nov 11, 2019 85.10 85.87 84.53 85.62 1,829,580 +0.67(+0.78%)
Nov 08, 2019 85.36 86.08 84.87 84.96 2,198,269 -0.16(-0.19%)
Nov 07, 2019 85.82 85.86 84.86 85.12 3,093,962 -0.44(-0.52%)
Nov 06, 2019 84.33 85.65 84.03 85.56 3,628,889 +1.60(+1.90%)
Nov 05, 2019 85.47 85.75 83.65 83.96 4,651,525 -1.65(-1.93%)
Nov 04, 2019 87.53 87.74 85.19 85.61 2,999,161 -1.65(-1.89%)
Nov 01, 2019 89.15 89.47 87.10 87.27 2,701,539 -1.31(-1.47%)
Oct 31, 2019 88.13 89.34 87.10 88.57 3,494,109 +1.07(+1.22%)
Oct 30, 2019 85.89 87.57 85.79 87.50 2,526,405 +1.72(+2.00%)
Oct 29, 2019 86.14 87.11 85.72 85.78 2,268,377 -0.23(-0.27%)
Oct 28, 2019 86.76 86.76 85.85 86.02 2,684,278 -0.34(-0.39%)
Oct 25, 2019 87.17 87.72 86.33 86.36 1,498,737 -0.89(-1.02%)
Oct 24, 2019 87.16 88.22 87.16 87.25 1,806,720 -0.02(-0.02%)
Oct 23, 2019 86.17 87.59 86.17 87.27 2,234,627 +1.00(+1.15%)
Oct 22, 2019 87.59 88.59 86.21 86.27 2,727,790 -1.37(-1.56%)
Oct 21, 2019 88.78 88.80 87.47 87.64 2,659,964 -1.00(-1.13%)
Oct 18, 2019 88.68 89.03 88.21 88.65 2,318,815 +0.11(+0.13%)
Oct 17, 2019 88.21 88.79 88.07 88.53 1,720,034 +0.64(+0.73%)
Oct 16, 2019 87.95 88.15 86.79 87.90 2,186,587 +0.28(+0.32%)
Oct 15, 2019 88.25 88.43 87.49 87.61 2,332,843 -0.19(-0.21%)
Oct 14, 2019 88.37 88.86 87.48 87.80 1,576,628 -0.41(-0.47%)
Oct 11, 2019 89.74 89.74 88.09 88.22 2,712,508 -0.75(-0.84%)
Oct 10, 2019 88.04 89.47 88.04 88.97 2,922,833 +0.57(+0.65%)
Oct 09, 2019 87.95 88.62 87.70 88.39 1,949,158 +1.12(+1.28%)
Oct 08, 2019 88.23 88.54 87.27 87.28 1,582,770 -1.33(-1.50%)
Oct 07, 2019 87.94 88.99 87.71 88.61 2,505,891 +0.34(+0.38%)
Oct 04, 2019 86.17 88.34 85.95 88.27 1,760,276 +2.49(+2.90%)
Oct 03, 2019 84.84 85.79 84.46 85.78 1,960,573 +0.86(+1.02%)
Oct 02, 2019 86.39 86.58 84.72 84.92 2,233,823 -1.78(-2.06%)
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.