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 (%)
Jan 31, 2019 70.49 71.49 70.40 71.37 2,746,704 +0.50(+0.71%)
Jan 30, 2019 69.94 71.05 69.81 70.87 2,815,326 +0.81(+1.15%)
Jan 29, 2019 70.28 70.54 69.65 70.06 2,302,235 -0.33(-0.48%)
Jan 28, 2019 70.11 70.48 69.74 70.39 1,519,250 -0.05(-0.07%)
Jan 25, 2019 70.56 70.97 70.19 70.44 2,767,216 +0.51(+0.73%)
Jan 24, 2019 70.64 70.82 69.84 69.93 2,449,091 -0.79(-1.12%)
Jan 23, 2019 70.79 71.05 70.07 70.72 1,875,508 +0.18(+0.25%)
Jan 22, 2019 70.20 70.95 70.03 70.54 2,966,126 +0.22(+0.32%)
Jan 18, 2019 69.91 70.51 69.48 70.32 3,405,002 +0.73(+1.04%)
Jan 17, 2019 69.02 69.76 68.85 69.59 2,595,688 +0.32(+0.46%)
Jan 16, 2019 69.19 69.78 68.84 69.28 3,114,877 +0.93(+1.36%)
Jan 15, 2019 67.48 68.39 67.31 68.35 1,696,583 +0.75(+1.11%)
Jan 14, 2019 67.27 67.85 67.04 67.59 3,438,890 -0.37(-0.55%)
Jan 11, 2019 67.34 68.04 67.10 67.97 1,772,141 +0.30(+0.44%)
Jan 10, 2019 67.22 67.86 67.02 67.67 2,966,973 +0.32(+0.47%)
Jan 09, 2019 67.11 67.89 66.88 67.35 3,239,147 +0.27(+0.40%)
Jan 08, 2019 68.59 68.92 66.20 67.08 5,210,950 -1.14(-1.68%)
Jan 07, 2019 68.17 69.51 67.88 68.23 5,135,508 -2.13(-3.03%)
Jan 04, 2019 69.58 70.55 68.81 70.36 4,044,509 +1.57(+2.28%)
Jan 03, 2019 69.82 70.26 68.65 68.79 3,161,637 -1.26(-1.79%)
Jan 02, 2019 69.26 70.17 69.18 70.04 2,446,047 +0.00(+0.00%)
Dec 31, 2018 69.47 70.04 69.21 70.04 1,859,366 +0.82(+1.18%)
Dec 28, 2018 69.22 69.98 68.41 69.22 1,739,553 +0.19(+0.27%)
Dec 27, 2018 67.14 69.04 66.53 69.04 2,046,812 +0.93(+1.37%)
Dec 26, 2018 66.03 68.11 64.80 68.11 3,102,275 +2.39(+3.64%)
Dec 24, 2018 67.08 67.46 65.67 65.72 1,597,906 -1.99(-2.94%)
Dec 21, 2018 68.10 69.60 67.37 67.71 5,243,181 -0.72(-1.05%)
Dec 20, 2018 69.45 69.66 67.99 68.42 3,654,590 -1.39(-1.98%)
Dec 19, 2018 69.89 71.10 69.30 69.81 3,283,637 +0.07(+0.09%)
Dec 18, 2018 71.44 71.57 69.41 69.74 2,960,137 -1.27(-1.79%)
Dec 17, 2018 71.52 71.95 70.78 71.02 4,187,790 -0.67(-0.93%)
Dec 14, 2018 71.65 72.36 71.32 71.69 2,541,894 -0.46(-0.63%)
Dec 13, 2018 72.54 72.55 71.51 72.14 2,235,895 -0.16(-0.22%)
Dec 12, 2018 73.13 73.13 72.26 72.30 2,751,115 -0.08(-0.12%)
Dec 11, 2018 73.94 74.03 72.28 72.38 3,165,659 -0.78(-1.06%)
Dec 10, 2018 72.78 73.34 71.39 73.16 2,357,732 +0.35(+0.48%)
Dec 07, 2018 73.66 74.13 72.11 72.81 2,794,421 -0.66(-0.90%)
Dec 06, 2018 72.55 73.74 72.28 73.47 5,355,300 +0.13(+0.18%)
Dec 04, 2018 74.71 75.06 73.19 73.34 5,021,802 -1.86(-2.48%)
Dec 03, 2018 76.20 76.61 74.76 75.20 3,761,074 -0.55(-0.72%)
Nov 30, 2018 75.16 75.85 75.08 75.75 5,089,553 +0.58(+0.78%)
Nov 29, 2018 75.34 75.80 74.73 75.16 3,275,066 -0.53(-0.70%)
Nov 28, 2018 75.44 75.78 74.37 75.69 3,972,455 +0.27(+0.36%)
Nov 27, 2018 74.14 75.56 74.13 75.42 3,687,507 +0.93(+1.24%)
Nov 26, 2018 73.55 74.74 73.50 74.50 3,225,328 +1.34(+1.84%)
Nov 23, 2018 73.28 73.53 72.94 73.15 1,272,712 -0.38(-0.52%)
Nov 21, 2018 73.53 73.53 73.53 0 -0.55(-0.74%)
Nov 20, 2018 74.45 74.47 73.05 74.08 4,370,269 -1.36(-1.81%)
Nov 19, 2018 75.16 75.96 74.89 75.44 3,132,815 +0.16(+0.21%)
Nov 16, 2018 73.91 75.35 73.63 75.28 4,888,888 +0.95(+1.28%)
Nov 15, 2018 72.50 74.36 72.11 74.33 3,162,970 +1.29(+1.76%)
Nov 14, 2018 73.80 74.13 72.38 73.04 3,357,096 -0.10(-0.14%)
Nov 13, 2018 72.55 73.37 72.40 73.14 3,506,886 +0.94(+1.30%)
Nov 12, 2018 73.25 73.63 72.20 72.21 2,499,017 -1.09(-1.49%)
Nov 09, 2018 73.96 74.10 72.54 73.30 3,066,397 -0.81(-1.09%)
Nov 08, 2018 72.52 74.15 72.52 74.11 3,869,173 +1.30(+1.78%)
Nov 07, 2018 72.80 73.10 72.32 72.81 2,277,725 +0.42(+0.58%)
Nov 06, 2018 72.48 72.77 72.03 72.39 1,886,010 -0.11(-0.15%)
Nov 05, 2018 71.37 72.88 71.35 72.50 2,993,935 +1.21(+1.70%)
Nov 02, 2018 70.95 71.30 70.30 71.29 2,857,749 +0.97(+1.38%)
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.