Skip to main content

Intercontinental Exchange (NY: ICE )

135.96 -0.24 (-0.18%)
Streaming Delayed Price Updated: 11:47 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 101.69 102.55 101.49 102.46 3,249,309 +1.53(+1.52%)
Mar 30, 2023 100.74 101.22 100.05 100.93 2,960,816 +1.04(+1.04%)
Mar 29, 2023 98.42 100.08 98.09 99.89 3,743,352 +2.53(+2.59%)
Mar 28, 2023 96.86 97.58 96.69 97.36 1,784,037 +1.03(+1.07%)
Mar 27, 2023 96.64 97.19 95.91 96.33 2,269,252 +0.55(+0.57%)
Mar 24, 2023 94.38 96.07 94.04 95.78 2,030,839 +0.94(+0.99%)
Mar 23, 2023 95.65 95.99 93.98 94.84 3,497,354 -0.85(-0.89%)
Mar 22, 2023 98.58 98.58 95.61 95.69 2,195,712 -2.28(-2.33%)
Mar 21, 2023 97.56 98.34 97.14 97.97 2,665,029 +1.65(+1.71%)
Mar 20, 2023 95.65 96.54 95.11 96.32 3,168,111 +1.02(+1.07%)
Mar 17, 2023 97.06 97.81 94.74 95.30 6,202,740 -2.19(-2.25%)
Mar 16, 2023 94.79 98.25 94.51 97.49 4,033,903 +2.09(+2.19%)
Mar 15, 2023 94.87 96.41 94.62 95.40 4,356,139 -1.30(-1.35%)
Mar 14, 2023 97.17 97.60 96.07 96.70 3,601,925 +1.15(+1.21%)
Mar 13, 2023 92.35 96.04 92.11 95.54 6,893,907 +2.23(+2.39%)
Mar 10, 2023 97.24 97.55 92.66 93.31 5,494,704 -4.61(-4.71%)
Mar 09, 2023 100.47 100.59 97.38 97.92 3,585,906 -2.46(-2.45%)
Mar 08, 2023 100.76 101.38 99.95 100.38 2,710,731 -0.34(-0.34%)
Mar 07, 2023 102.01 103.81 100.51 100.72 4,917,397 -0.27(-0.27%)
Mar 06, 2023 100.66 102.10 100.32 100.99 2,435,993 +0.74(+0.74%)
Mar 03, 2023 100.63 100.63 99.71 100.25 3,003,617 -0.22(-0.22%)
Mar 02, 2023 98.00 100.52 98.00 100.47 5,951,103 +1.77(+1.79%)
Mar 01, 2023 99.50 99.90 98.44 98.70 2,927,894 -0.88(-0.88%)
Feb 28, 2023 99.11 100.19 98.67 99.58 4,666,322 +0.28(+0.29%)
Feb 27, 2023 100.70 101.34 98.91 99.30 4,142,351 -0.98(-0.98%)
Feb 24, 2023 100.59 100.89 99.34 100.28 2,827,226 -1.22(-1.20%)
Feb 23, 2023 102.52 102.69 100.52 101.50 2,790,001 -0.52(-0.51%)
Feb 22, 2023 101.64 102.36 100.98 102.02 2,375,451 +0.13(+0.12%)
Feb 21, 2023 103.89 104.23 101.28 101.89 2,698,539 -2.89(-2.75%)
Feb 17, 2023 104.47 105.19 103.97 104.78 1,737,883 -0.02(-0.02%)
Feb 16, 2023 104.99 105.88 104.65 104.80 2,269,311 -1.48(-1.39%)
Feb 15, 2023 105.72 106.88 105.27 106.28 1,461,753 +0.23(+0.22%)
Feb 14, 2023 106.70 107.66 105.43 106.04 2,003,034 -0.77(-0.72%)
Feb 13, 2023 106.69 106.98 106.27 106.81 1,607,889 +0.47(+0.44%)
Feb 10, 2023 104.81 106.52 104.57 106.34 1,628,342 +1.14(+1.09%)
Feb 09, 2023 107.30 107.51 104.94 105.20 3,643,761 -1.67(-1.56%)
Feb 08, 2023 106.13 107.48 105.94 106.87 2,390,340 -0.10(-0.09%)
Feb 07, 2023 105.15 107.26 104.86 106.97 2,089,155 +1.01(+0.95%)
Feb 06, 2023 104.21 106.23 103.31 105.96 2,144,061 +0.65(+0.61%)
Feb 03, 2023 104.99 106.28 104.00 105.32 2,365,571 -0.66(-0.62%)
Feb 02, 2023 107.94 108.86 105.15 105.97 3,546,198 -0.67(-0.62%)
Feb 01, 2023 104.50 107.18 104.46 106.64 2,491,051 +1.43(+1.36%)
Jan 31, 2023 104.44 105.25 104.19 105.21 2,197,943 +0.87(+0.83%)
Jan 30, 2023 104.93 105.81 104.24 104.34 2,010,072 -1.25(-1.19%)
Jan 27, 2023 105.01 106.10 104.11 105.59 3,543,596 -0.24(-0.23%)
Jan 26, 2023 104.60 105.92 104.03 105.83 1,369,728 +1.66(+1.60%)
Jan 25, 2023 102.64 104.66 101.93 104.17 2,437,146 +0.23(+0.23%)
Jan 24, 2023 106.43 106.48 103.48 103.94 2,572,155 -2.37(-2.23%)
Jan 23, 2023 106.21 107.19 105.32 106.31 2,007,654 +0.19(+0.18%)
Jan 20, 2023 104.72 106.21 104.18 106.12 1,726,518 +1.53(+1.46%)
Jan 19, 2023 104.73 105.34 103.99 104.59 2,230,984 -0.73(-0.70%)
Jan 18, 2023 105.31 106.49 104.92 105.33 2,453,228 +0.25(+0.24%)
Jan 17, 2023 105.11 106.04 104.63 105.07 2,477,970 -0.22(-0.21%)
Jan 13, 2023 105.74 105.90 104.06 105.29 1,764,688 -1.37(-1.28%)
Jan 12, 2023 106.63 107.20 105.38 106.66 2,878,866 +0.33(+0.31%)
Jan 11, 2023 104.94 106.70 104.56 106.33 2,710,594 +2.00(+1.91%)
Jan 10, 2023 102.82 104.53 102.57 104.33 1,500,778 +1.38(+1.34%)
Jan 09, 2023 102.99 104.24 102.57 102.95 4,063,929 +0.33(+0.32%)
Jan 06, 2023 101.16 102.96 99.93 102.62 1,629,982 +2.27(+2.26%)
Jan 05, 2023 100.71 101.41 100.15 100.35 1,250,685 -1.32(-1.30%)
Jan 04, 2023 102.17 102.48 101.11 101.67 1,561,106 +0.69(+0.68%)
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.