Skip to main content

Intercontinental Exchange (NY: ICE )

135.67 +0.41 (+0.30%)
Official Closing Price Updated: 4:10 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 87.54 87.79 86.77 87.52 1,573,820 +0.66(+0.75%)
Aug 29, 2019 87.54 87.90 86.58 86.87 1,700,180 -0.46(-0.53%)
Aug 28, 2019 87.07 87.33 86.29 87.32 1,860,073 +0.14(+0.16%)
Aug 27, 2019 86.79 87.36 86.57 87.18 1,940,395 +0.57(+0.66%)
Aug 26, 2019 86.24 86.64 85.73 86.61 1,200,713 +1.00(+1.17%)
Aug 23, 2019 86.60 86.88 85.15 85.61 2,260,918 -1.01(-1.17%)
Aug 22, 2019 87.07 87.38 86.08 86.62 1,838,331 -0.19(-0.22%)
Aug 21, 2019 86.35 86.84 86.11 86.81 1,430,623 +0.65(+0.75%)
Aug 20, 2019 86.88 87.18 86.07 86.16 1,391,775 -0.77(-0.88%)
Aug 19, 2019 86.65 87.21 86.31 86.93 1,763,168 +1.10(+1.29%)
Aug 16, 2019 85.13 86.09 84.70 85.83 2,053,389 +1.10(+1.29%)
Aug 15, 2019 84.17 85.07 83.93 84.73 1,458,559 +1.15(+1.38%)
Aug 14, 2019 85.11 86.05 83.57 83.58 2,215,830 -2.57(-2.98%)
Aug 13, 2019 84.65 86.37 84.38 86.14 2,105,338 +1.34(+1.58%)
Aug 12, 2019 86.50 86.53 84.71 84.81 1,893,169 -2.15(-2.48%)
Aug 09, 2019 86.37 87.45 86.08 86.96 1,808,798 +0.91(+1.06%)
Aug 08, 2019 85.35 86.26 84.70 86.05 1,699,242 +0.99(+1.17%)
Aug 07, 2019 83.98 85.36 83.25 85.06 2,043,468 +0.26(+0.31%)
Aug 06, 2019 83.11 84.82 82.62 84.80 2,484,616 +2.01(+2.43%)
Aug 05, 2019 83.80 84.49 82.65 82.78 3,348,057 -1.87(-2.21%)
Aug 02, 2019 83.47 84.90 82.86 84.66 2,814,398 +1.14(+1.37%)
Aug 01, 2019 81.47 83.69 80.32 83.51 3,495,339 +1.25(+1.53%)
Jul 31, 2019 82.35 82.84 81.80 82.26 2,705,595 -0.01(-0.01%)
Jul 30, 2019 82.46 83.14 82.19 82.27 1,476,966 -0.29(-0.35%)
Jul 29, 2019 83.85 83.85 82.37 82.56 2,343,926 -1.32(-1.57%)
Jul 26, 2019 83.94 84.13 83.46 83.88 1,653,819 +0.00(+0.00%)
Jul 25, 2019 83.65 84.18 83.34 83.88 1,777,807 +0.32(+0.38%)
Jul 24, 2019 84.77 84.88 81.55 83.56 4,314,369 -1.54(-1.82%)
Jul 23, 2019 84.91 85.27 84.23 85.11 2,148,342 +0.18(+0.21%)
Jul 22, 2019 84.46 85.25 83.49 84.93 1,785,651 -0.06(-0.07%)
Jul 19, 2019 85.94 85.97 84.92 84.98 1,613,339 -0.72(-0.84%)
Jul 18, 2019 85.12 85.80 84.97 85.70 1,985,807 +0.58(+0.68%)
Jul 17, 2019 85.73 86.04 84.99 85.12 1,721,938 -0.80(-0.93%)
Jul 16, 2019 86.10 86.43 85.48 85.92 1,256,954 -0.11(-0.13%)
Jul 15, 2019 85.94 86.06 85.26 86.03 1,379,026 +0.32(+0.37%)
Jul 12, 2019 85.67 85.88 85.26 85.71 1,893,817 -0.17(-0.20%)
Jul 11, 2019 84.82 85.92 84.46 85.88 2,913,462 +1.35(+1.59%)
Jul 10, 2019 83.72 84.69 83.69 84.53 1,963,004 +0.65(+0.77%)
Jul 09, 2019 83.51 83.93 83.37 83.89 1,765,368 +0.18(+0.21%)
Jul 08, 2019 83.65 83.87 83.20 83.71 1,840,148 -0.10(-0.12%)
Jul 05, 2019 83.16 83.88 82.82 83.81 1,921,801 +0.87(+1.05%)
Jul 03, 2019 82.03 83.01 81.96 82.94 1,778,892 +1.13(+1.38%)
Jul 02, 2019 80.66 81.81 80.66 81.81 1,900,648 +1.14(+1.42%)
Jul 01, 2019 81.16 81.21 80.25 80.67 1,688,331 +0.21(+0.26%)
Jun 28, 2019 80.06 80.46 79.82 80.46 3,474,260 +0.40(+0.50%)
Jun 27, 2019 79.67 80.54 79.52 80.06 1,532,324 +0.93(+1.17%)
Jun 26, 2019 81.08 81.08 79.11 79.13 2,123,274 -1.88(-2.32%)
Jun 25, 2019 81.03 81.15 80.42 81.01 1,857,200 -0.07(-0.08%)
Jun 24, 2019 81.07 81.57 80.91 81.08 2,182,552 -0.16(-0.20%)
Jun 21, 2019 81.15 81.70 80.86 81.24 4,579,833 +0.32(+0.39%)
Jun 20, 2019 79.98 81.13 79.98 80.92 1,839,183 +0.89(+1.11%)
Jun 19, 2019 79.53 80.13 79.37 80.03 1,594,739 +0.74(+0.93%)
Jun 18, 2019 78.97 79.46 78.69 79.29 1,796,975 +0.61(+0.77%)
Jun 17, 2019 79.73 79.94 78.60 78.68 2,058,312 -0.83(-1.05%)
Jun 14, 2019 79.29 79.68 79.08 79.52 1,333,394 +0.34(+0.43%)
Jun 13, 2019 80.01 80.01 78.88 79.18 1,607,910 -0.59(-0.75%)
Jun 12, 2019 79.26 79.77 79.09 79.77 1,533,377 +0.50(+0.64%)
Jun 11, 2019 80.74 80.99 79.03 79.27 1,872,904 -1.06(-1.32%)
Jun 10, 2019 80.17 80.69 79.82 80.33 2,860,001 +0.65(+0.82%)
Jun 07, 2019 79.60 80.12 79.59 79.68 1,749,915 +0.18(+0.22%)
Jun 06, 2019 79.42 79.76 78.98 79.50 1,945,150 +0.22(+0.28%)
Jun 05, 2019 78.55 79.34 78.39 79.28 2,289,221 +1.06(+1.36%)
Jun 04, 2019 77.46 78.34 77.30 78.22 4,149,474 +1.20(+1.56%)
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.