Intercontinental Exchange (NY: ICE )

162.00 -0.81 (-0.50%)
Streaming Delayed Price Updated: 3:39 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 129.87 131.58 127.78 127.79 3,374,115 -2.16(-1.66%)
Mar 30, 2022 128.30 130.28 128.30 129.95 1,924,970 +1.64(+1.28%)
Mar 29, 2022 130.85 131.04 127.17 128.30 2,605,747 -2.45(-1.87%)
Mar 28, 2022 130.74 131.15 130.29 130.75 1,859,147 -0.08(-0.06%)
Mar 25, 2022 131.18 131.43 130.10 130.83 2,233,245 +0.16(+0.13%)
Mar 24, 2022 131.04 131.20 129.67 130.66 2,639,800 +0.18(+0.14%)
Mar 23, 2022 131.54 131.58 130.28 130.48 2,380,179 -1.45(-1.10%)
Mar 22, 2022 131.44 132.42 131.18 131.93 2,040,047 +0.42(+0.32%)
Mar 21, 2022 131.78 132.71 130.82 131.51 1,835,014 -0.90(-0.68%)
Mar 18, 2022 129.64 132.90 129.61 132.41 3,182,686 +3.19(+2.47%)
Mar 17, 2022 127.15 129.23 127.15 129.22 2,147,853 +1.92(+1.50%)
Mar 16, 2022 126.16 127.52 124.88 127.31 2,512,508 +1.68(+1.34%)
Mar 15, 2022 123.10 125.96 122.49 125.62 2,661,919 +3.90(+3.20%)
Mar 14, 2022 122.07 123.86 121.11 121.73 2,655,190 -0.13(-0.11%)
Mar 11, 2022 124.72 125.30 121.70 121.86 2,677,411 -3.09(-2.47%)
Mar 10, 2022 122.09 125.06 122.09 124.95 3,583,665 +0.75(+0.61%)
Mar 09, 2022 121.80 124.78 120.20 124.19 3,360,468 +3.96(+3.30%)
Mar 08, 2022 126.34 126.50 120.17 120.23 5,199,785 -7.45(-5.83%)
Mar 07, 2022 131.08 132.34 127.62 127.68 5,567,566 -3.19(-2.44%)
Mar 04, 2022 126.29 131.02 125.62 130.87 4,507,031 +4.15(+3.27%)
Mar 03, 2022 125.84 128.00 125.62 126.72 3,000,910 +1.40(+1.12%)
Mar 02, 2022 124.81 126.04 123.92 125.32 2,555,183 +2.12(+1.72%)
Mar 01, 2022 123.60 124.50 122.51 123.20 4,000,705 -0.36(-0.29%)
Feb 28, 2022 121.92 124.19 121.92 123.56 3,482,074 -0.34(-0.27%)
Feb 25, 2022 123.20 124.22 121.95 123.90 4,144,920 +0.53(+0.43%)
Feb 24, 2022 116.64 123.51 116.60 123.37 5,297,803 +4.08(+3.42%)
Feb 23, 2022 118.96 121.63 118.84 119.29 4,156,950 +0.55(+0.46%)
Feb 22, 2022 118.50 119.45 118.10 118.74 2,607,273 +0.24(+0.20%)
Feb 18, 2022 118.50 0 -0.37(-0.31%)
Feb 17, 2022 120.47 120.62 118.71 118.86 3,128,463 -2.38(-1.96%)
Feb 16, 2022 120.16 122.07 119.89 121.24 2,696,252 +0.48(+0.40%)
Feb 15, 2022 122.00 122.55 120.33 120.76 2,335,285 +0.37(+0.30%)
Feb 14, 2022 121.39 122.12 119.52 120.40 2,837,173 -1.05(-0.87%)
Feb 11, 2022 122.11 122.93 120.45 121.45 3,129,864 -0.76(-0.62%)
Feb 10, 2022 122.48 124.07 121.78 122.21 2,768,667 -2.25(-1.81%)
Feb 09, 2022 124.42 126.04 124.25 124.46 2,253,060 +1.41(+1.14%)
Feb 08, 2022 122.49 123.52 120.08 123.05 3,525,825 -0.09(-0.07%)
Feb 07, 2022 125.17 125.37 122.77 123.14 1,861,560 -2.01(-1.60%)
Feb 04, 2022 122.90 126.11 122.46 125.14 4,458,785 +1.80(+1.46%)
Feb 03, 2022 122.73 124.00 123.34 3,027,463 -1.10(-0.88%)
Feb 02, 2022 122.28 124.59 122.10 124.44 2,679,971 +1.92(+1.57%)
Feb 01, 2022 122.52 122.80 120.83 122.52 2,442,090 +0.37(+0.30%)
Jan 31, 2022 120.13 122.37 122.15 3,134,447 +2.23(+1.86%)
Jan 28, 2022 118.10 120.11 116.29 119.92 3,875,047 +1.88(+1.59%)
Jan 27, 2022 119.03 120.75 117.20 118.04 3,375,457 +0.24(+0.21%)
Jan 26, 2022 120.88 121.27 117.01 117.80 3,197,858 -1.74(-1.45%)
Jan 25, 2022 119.33 120.50 117.39 119.54 3,281,328 -1.32(-1.09%)
Jan 24, 2022 119.20 121.47 116.82 120.86 4,159,861 -0.31(-0.25%)
Jan 21, 2022 121.71 122.90 120.94 121.17 4,606,423 -0.46(-0.38%)
Jan 20, 2022 121.98 123.47 121.38 121.63 2,846,074 +0.30(+0.25%)
Jan 19, 2022 122.35 123.74 121.33 121.33 2,643,935 -0.55(-0.45%)
Jan 18, 2022 121.09 122.49 119.84 121.88 3,313,383 -0.21(-0.17%)
Jan 14, 2022 122.09 0 -2.85(-2.28%)
Jan 13, 2022 129.11 129.34 124.63 124.95 1,845,052 -3.78(-2.94%)
Jan 12, 2022 127.52 129.13 127.31 128.73 2,235,860 +1.48(+1.16%)
Jan 11, 2022 126.85 127.36 124.69 127.25 2,571,275 +0.43(+0.34%)
Jan 10, 2022 127.55 128.00 125.81 126.82 2,602,864 -1.69(-1.31%)
Jan 07, 2022 128.50 129.07 126.86 128.51 2,034,661 +0.09(+0.07%)
Jan 06, 2022 127.94 128.66 126.71 128.42 2,287,150 +0.74(+0.58%)
Jan 05, 2022 129.55 130.04 127.59 127.68 1,915,615 -1.62(-1.25%)
Jan 04, 2022 129.44 130.01 127.91 129.30 1,925,730 +0.12(+0.09%)
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.