Skip to main content

Intercontinental Exchange (NY: ICE )

135.67 +0.41 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 70.23 71.11 70.15 71.05 4,626,304 +1.28(+1.83%)
Mar 28, 2019 69.03 69.82 68.73 69.77 2,211,088 +0.85(+1.23%)
Mar 27, 2019 68.96 69.30 68.68 68.93 2,184,491 -0.12(-0.18%)
Mar 26, 2019 69.36 69.55 68.48 69.05 2,750,140 +0.20(+0.28%)
Mar 25, 2019 67.98 69.06 67.87 68.85 3,213,231 +0.95(+1.40%)
Mar 22, 2019 68.14 68.36 67.63 67.90 3,093,383 -0.59(-0.86%)
Mar 21, 2019 68.02 68.91 67.99 68.49 2,448,432 +0.18(+0.26%)
Mar 20, 2019 69.34 69.35 68.27 68.31 3,455,891 -0.98(-1.41%)
Mar 19, 2019 70.01 70.11 69.08 69.29 2,560,805 -0.34(-0.48%)
Mar 18, 2019 69.84 70.22 69.49 69.62 3,747,835 -0.02(-0.03%)
Mar 15, 2019 68.82 69.66 68.78 69.64 4,138,406 +0.69(+1.00%)
Mar 14, 2019 68.79 69.15 68.51 68.95 2,101,584 +0.11(+0.16%)
Mar 13, 2019 68.04 69.06 67.95 68.85 3,729,441 +0.86(+1.27%)
Mar 12, 2019 67.65 68.32 67.46 67.98 2,845,557 +0.53(+0.79%)
Mar 11, 2019 67.75 68.03 67.17 67.45 2,842,091 +0.05(+0.07%)
Mar 08, 2019 67.87 67.87 66.85 67.40 3,580,541 -1.07(-1.56%)
Mar 07, 2019 69.42 69.54 68.39 68.47 3,202,315 -1.15(-1.66%)
Mar 06, 2019 70.27 70.39 69.47 69.63 1,781,350 -0.46(-0.65%)
Mar 05, 2019 70.88 71.05 69.94 70.08 2,672,196 -0.74(-1.05%)
Mar 04, 2019 71.87 72.22 70.66 70.83 5,011,147 -0.94(-1.31%)
Mar 01, 2019 72.07 72.67 71.66 71.77 3,285,398 +0.04(+0.05%)
Feb 28, 2019 70.91 72.03 70.91 71.73 4,303,868 +0.87(+1.23%)
Feb 27, 2019 69.85 71.07 69.75 70.85 3,010,650 +0.85(+1.21%)
Feb 26, 2019 69.86 70.29 69.82 70.01 2,609,586 -0.04(-0.05%)
Feb 25, 2019 70.36 70.92 69.95 70.05 2,504,968 +0.15(+0.21%)
Feb 22, 2019 69.78 70.07 69.67 69.90 2,775,890 +0.29(+0.41%)
Feb 21, 2019 69.49 69.90 69.30 69.61 2,910,392 +0.36(+0.52%)
Feb 20, 2019 69.50 69.63 68.83 69.25 4,017,987 -0.35(-0.51%)
Feb 19, 2019 70.00 70.38 68.81 69.60 2,534,226 -0.59(-0.85%)
Feb 15, 2019 70.17 70.76 69.25 70.19 7,954,548 -0.42(-0.59%)
Feb 14, 2019 71.17 71.29 70.37 70.61 3,761,922 -0.68(-0.95%)
Feb 13, 2019 71.08 71.92 70.88 71.29 2,905,930 +0.51(+0.72%)
Feb 12, 2019 70.62 71.28 70.35 70.78 2,805,429 +0.57(+0.81%)
Feb 11, 2019 70.78 71.16 69.91 70.21 3,122,854 -0.60(-0.84%)
Feb 08, 2019 69.85 70.86 69.39 70.81 4,155,446 +0.57(+0.81%)
Feb 07, 2019 70.97 71.01 69.06 70.24 6,206,851 -1.71(-2.38%)
Feb 06, 2019 71.61 74.47 71.28 71.95 3,842,515 +0.07(+0.10%)
Feb 05, 2019 71.75 71.96 71.39 71.88 3,163,299 +0.20(+0.27%)
Feb 04, 2019 72.11 72.27 70.96 71.68 3,335,864 -0.39(-0.54%)
Feb 01, 2019 71.63 72.37 71.41 72.07 2,785,355 +0.71(+0.99%)
Jan 31, 2019 70.48 71.49 70.40 71.37 2,746,879 +0.50(+0.71%)
Jan 30, 2019 69.93 71.05 69.80 70.86 2,815,506 +0.81(+1.15%)
Jan 29, 2019 70.28 70.54 69.65 70.05 2,302,382 -0.33(-0.48%)
Jan 28, 2019 70.10 70.47 69.74 70.39 1,519,347 -0.05(-0.07%)
Jan 25, 2019 70.56 70.97 70.18 70.44 2,767,393 +0.51(+0.73%)
Jan 24, 2019 70.63 70.82 69.84 69.92 2,449,248 -0.79(-1.12%)
Jan 23, 2019 70.79 71.05 70.06 70.71 1,875,628 +0.18(+0.25%)
Jan 22, 2019 70.19 70.95 70.03 70.54 2,966,315 +0.22(+0.32%)
Jan 18, 2019 69.91 70.50 69.48 70.31 3,405,220 +0.73(+1.04%)
Jan 17, 2019 69.01 69.76 68.85 69.59 2,595,854 +0.32(+0.46%)
Jan 16, 2019 69.19 69.78 68.84 69.27 3,115,076 +0.93(+1.36%)
Jan 15, 2019 67.48 68.39 67.30 68.34 1,696,692 +0.75(+1.11%)
Jan 14, 2019 67.27 67.84 67.03 67.59 3,439,109 -0.37(-0.55%)
Jan 11, 2019 67.34 68.04 67.10 67.96 1,772,254 +0.30(+0.44%)
Jan 10, 2019 67.22 67.85 67.01 67.67 2,967,163 +0.32(+0.47%)
Jan 09, 2019 67.11 67.88 66.87 67.35 3,239,355 +0.27(+0.40%)
Jan 08, 2019 68.59 68.91 66.20 67.08 5,211,283 -1.14(-1.68%)
Jan 07, 2019 68.17 69.51 67.88 68.22 5,135,836 -2.13(-3.03%)
Jan 04, 2019 69.58 70.55 68.81 70.35 4,044,767 +1.57(+2.28%)
Jan 03, 2019 69.81 70.26 68.64 68.78 3,161,839 -1.26(-1.79%)
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.