Intercontinental Exchange (NY: ICE )

109.25 -0.28 (-0.26%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 107.97 109.71 107.37 109.25 1,171,966 -0.28(-0.26%)
Dec 01, 2022 108.89 109.97 108.28 109.53 1,745,146 +1.22(+1.13%)
Nov 30, 2022 105.10 108.38 104.61 108.31 3,504,353 +2.97(+2.82%)
Nov 29, 2022 104.93 106.31 104.79 105.34 1,414,055 +0.26(+0.25%)
Nov 28, 2022 106.42 106.95 104.68 105.08 2,261,337 -2.04(-1.90%)
Nov 25, 2022 106.41 107.46 106.31 107.12 817,734 +0.18(+0.17%)
Nov 23, 2022 105.98 107.70 105.41 106.94 1,346,964 +0.91(+0.86%)
Nov 22, 2022 105.95 106.27 104.80 106.03 1,518,641 +0.68(+0.65%)
Nov 21, 2022 103.95 106.32 103.11 105.35 1,994,709 +1.14(+1.09%)
Nov 18, 2022 105.43 105.57 103.22 104.21 1,590,637 +0.11(+0.11%)
Nov 17, 2022 103.58 104.58 102.48 104.10 2,354,428 +0.08(+0.08%)
Nov 16, 2022 105.05 105.93 103.56 104.02 2,261,725 -1.03(-0.98%)
Nov 15, 2022 105.23 106.22 103.57 105.05 2,745,384 +0.95(+0.91%)
Nov 14, 2022 103.93 105.87 103.51 104.10 2,817,765 -0.22(-0.21%)
Nov 11, 2022 103.05 104.64 102.02 104.32 2,450,598 +1.78(+1.74%)
Nov 10, 2022 100.61 102.62 99.08 102.54 2,863,669 +5.28(+5.43%)
Nov 09, 2022 99.36 99.51 97.08 97.26 1,676,759 -2.17(-2.18%)
Nov 08, 2022 97.73 101.23 97.36 99.43 2,934,924 +1.93(+1.98%)
Nov 07, 2022 97.69 97.79 96.61 97.50 2,081,656 +0.88(+0.91%)
Nov 04, 2022 96.48 96.71 94.19 96.62 3,173,755 +1.15(+1.20%)
Nov 03, 2022 92.61 97.38 92.26 95.47 3,604,545 +2.84(+3.07%)
Nov 02, 2022 93.79 94.81 92.33 92.63 4,570,932 -1.39(-1.48%)
Nov 01, 2022 96.50 96.69 93.89 94.02 5,011,285 -1.55(-1.62%)
Oct 31, 2022 96.60 96.86 95.28 95.57 2,007,333 -1.11(-1.15%)
Oct 28, 2022 95.40 96.82 95.10 96.68 1,779,492 +1.05(+1.10%)
Oct 27, 2022 94.52 96.47 93.93 95.63 2,611,579 +1.74(+1.85%)
Oct 26, 2022 95.16 95.99 93.80 93.89 2,842,609 -1.27(-1.33%)
Oct 25, 2022 92.91 95.18 92.43 95.16 3,096,554 +1.92(+2.06%)
Oct 24, 2022 93.73 94.63 92.97 93.24 2,282,170 +0.19(+0.20%)
Oct 21, 2022 90.31 93.14 89.49 93.05 4,954,370 +2.72(+3.01%)
Oct 20, 2022 91.84 92.14 90.16 90.33 2,487,997 -1.30(-1.42%)
Oct 19, 2022 92.39 92.84 90.56 91.63 2,198,097 -1.08(-1.16%)
Oct 18, 2022 94.18 94.45 91.99 92.71 2,829,869 +0.93(+1.01%)
Oct 17, 2022 90.97 92.60 90.96 91.78 3,046,824 +1.63(+1.81%)
Oct 14, 2022 93.25 94.49 89.92 90.15 2,929,657 -2.32(-2.51%)
Oct 13, 2022 89.03 92.86 88.60 92.47 3,026,738 +1.86(+2.05%)
Oct 12, 2022 90.54 91.79 90.31 90.61 2,670,733 -0.18(-0.20%)
Oct 11, 2022 90.25 91.99 89.66 90.79 3,677,104 +0.53(+0.59%)
Oct 10, 2022 90.34 90.69 89.58 90.26 2,320,932 +0.24(+0.27%)
Oct 07, 2022 92.52 92.75 89.21 90.02 3,887,339 -3.33(-3.57%)
Oct 06, 2022 93.11 93.87 92.79 93.35 3,296,297 -0.06(-0.06%)
Oct 05, 2022 93.88 94.53 93.11 93.41 2,245,982 -0.75(-0.80%)
Oct 04, 2022 93.77 94.87 93.44 94.16 3,751,042 +1.34(+1.44%)
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.