Intercontinental Exchange (NY: ICE )

158.75 UNCHANGED
Streaming Delayed Price Updated: 2:00 PM EDT, Sep 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 102.44 105.64 101.97 105.57 3,595,159 +2.89(+2.82%)
Nov 29, 2022 102.28 103.62 102.14 102.68 1,450,696 +0.25(+0.25%)
Nov 28, 2022 103.73 104.25 102.04 102.43 2,319,934 -1.99(-1.90%)
Nov 25, 2022 103.72 104.75 103.63 104.41 838,923 +0.17(+0.17%)
Nov 23, 2022 103.30 104.98 102.75 104.24 1,381,867 +0.89(+0.86%)
Nov 22, 2022 103.27 103.59 102.15 103.35 1,557,992 +0.66(+0.65%)
Nov 21, 2022 101.32 103.64 100.51 102.69 2,046,396 +1.11(+1.09%)
Nov 18, 2022 102.77 102.90 100.61 101.58 1,631,854 +0.11(+0.11%)
Nov 17, 2022 100.96 101.94 99.89 101.47 2,415,437 +0.08(+0.08%)
Nov 16, 2022 102.40 103.25 100.94 101.39 2,320,332 -1.00(-0.98%)
Nov 15, 2022 102.57 103.54 100.95 102.40 2,816,523 +0.93(+0.91%)
Nov 14, 2022 101.31 103.20 100.90 101.47 2,890,780 -0.21(-0.21%)
Nov 11, 2022 100.45 102.00 99.44 101.69 2,514,099 +1.73(+1.74%)
Nov 10, 2022 98.07 100.03 96.58 99.95 2,937,873 +5.15(+5.43%)
Nov 09, 2022 96.85 97.00 94.63 94.80 1,720,208 -2.12(-2.18%)
Nov 08, 2022 95.26 98.67 94.90 96.92 3,010,975 +1.88(+1.98%)
Nov 07, 2022 95.22 95.32 94.17 95.04 2,135,597 +0.86(+0.91%)
Nov 04, 2022 94.04 94.27 91.81 94.18 3,255,995 +1.12(+1.20%)
Nov 03, 2022 90.27 94.92 89.93 93.06 3,697,947 +2.77(+3.07%)
Nov 02, 2022 91.42 92.41 90.00 90.29 4,689,376 -1.35(-1.48%)
Nov 01, 2022 94.06 94.25 91.52 91.65 5,141,140 -1.51(-1.62%)
Oct 31, 2022 94.16 94.41 92.87 93.16 2,059,348 -1.08(-1.15%)
Oct 28, 2022 92.99 94.37 92.70 94.24 1,825,603 +1.02(+1.10%)
Oct 27, 2022 92.13 94.03 91.56 93.21 2,679,251 +1.70(+1.85%)
Oct 26, 2022 92.76 93.57 91.43 91.52 2,916,268 -1.24(-1.33%)
Oct 25, 2022 90.56 92.78 90.09 92.76 3,176,793 +1.87(+2.06%)
Oct 24, 2022 91.36 92.24 90.62 90.88 2,341,306 +0.19(+0.20%)
Oct 21, 2022 88.03 90.79 87.23 90.70 5,082,750 +2.65(+3.01%)
Oct 20, 2022 89.52 89.82 87.88 88.05 2,552,467 -1.27(-1.42%)
Oct 19, 2022 90.06 90.50 88.27 89.32 2,255,055 -1.05(-1.16%)
Oct 18, 2022 91.80 92.06 89.67 90.37 2,903,198 +0.91(+1.01%)
Oct 17, 2022 88.67 90.26 88.67 89.46 3,125,774 +1.59(+1.81%)
Oct 14, 2022 90.89 92.10 87.65 87.87 3,005,571 -2.26(-2.51%)
Oct 13, 2022 86.78 90.51 86.36 90.13 3,105,168 +1.81(+2.05%)
Oct 12, 2022 88.25 89.47 88.03 88.32 2,739,938 -0.18(-0.20%)
Oct 11, 2022 87.97 89.67 87.40 88.50 3,772,387 +0.52(+0.59%)
Oct 10, 2022 88.06 88.40 87.32 87.98 2,381,073 +0.23(+0.27%)
Oct 07, 2022 90.18 90.41 86.96 87.75 3,988,069 -3.25(-3.57%)
Oct 06, 2022 90.76 91.50 90.45 90.99 3,381,712 -0.06(-0.06%)
Oct 05, 2022 91.51 92.14 90.76 91.05 2,304,181 -0.73(-0.80%)
Oct 04, 2022 91.40 92.47 91.08 91.78 3,848,241 +1.31(+1.44%)
Oct 03, 2022 88.64 90.90 88.08 90.48 2,243,782 +2.41(+2.73%)
Sep 30, 2022 88.30 90.23 88.04 88.07 3,085,669 -0.39(-0.44%)
Sep 29, 2022 89.74 90.03 88.38 88.46 2,493,108 -2.24(-2.47%)
Sep 28, 2022 89.44 90.92 88.64 90.70 3,962,280 +1.51(+1.69%)
Sep 27, 2022 89.86 90.06 88.21 89.19 3,745,403 -0.09(-0.10%)
Sep 26, 2022 90.51 90.70 89.24 89.28 4,325,704 -1.61(-1.77%)
Sep 23, 2022 91.10 91.58 89.64 90.88 3,057,440 -0.80(-0.87%)
Sep 22, 2022 91.10 92.16 90.62 91.68 2,722,376 +0.44(+0.48%)
Sep 21, 2022 93.11 93.68 91.20 91.25 4,031,915 -1.21(-1.31%)
Sep 20, 2022 93.92 94.18 91.41 92.45 3,175,756 -2.12(-2.24%)
Sep 19, 2022 94.45 95.02 93.73 94.57 2,310,577 -0.24(-0.26%)
Sep 16, 2022 95.15 95.64 94.34 94.81 3,218,100 -1.09(-1.14%)
Sep 15, 2022 96.76 97.63 95.72 95.90 1,375,516 -1.06(-1.10%)
Sep 14, 2022 97.77 97.97 96.06 96.97 2,516,443 +0.00(+0.00%)
Sep 13, 2022 99.05 99.18 96.79 96.97 2,665,036 -4.11(-4.06%)
Sep 12, 2022 100.76 101.13 100.36 101.08 2,136,914 +0.67(+0.67%)
Sep 09, 2022 100.43 100.89 99.77 100.41 2,139,018 +0.19(+0.18%)
Sep 08, 2022 98.88 100.44 98.42 100.22 1,959,265 +0.88(+0.89%)
Sep 07, 2022 96.83 99.46 96.83 99.34 2,349,792 +2.32(+2.39%)
Sep 06, 2022 98.46 98.75 96.85 97.02 2,636,832 -1.33(-1.35%)
Sep 02, 2022 100.04 100.52 97.90 98.35 2,431,161 -0.74(-0.74%)
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.