Indicators

Intercontinental Exchange (NY: ICE )

138.40 +1.29 (+0.94%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	114.85	115.94	112.11	112.39	3,764,298	-3.34(-2.88%)
Apr 28, 2022	114.11	116.06	113.38	115.72	3,011,602	+2.48(+2.19%)
Apr 27, 2022	110.98	113.88	110.81	113.25	3,650,398	+2.30(+2.07%)
Apr 26, 2022	113.55	113.68	110.85	110.95	3,203,145	-2.45(-2.16%)
Apr 25, 2022	113.12	113.46	111.11	113.39	5,609,429	-0.39(-0.34%)
Apr 22, 2022	116.87	117.39	113.63	113.78	4,014,834	-3.36(-2.87%)
Apr 21, 2022	120.81	120.81	116.83	117.14	2,970,261	-3.05(-2.54%)
Apr 20, 2022	119.53	121.66	118.99	120.19	2,657,633	+0.89(+0.75%)
Apr 19, 2022	118.97	119.41	117.97	119.30	4,163,018	+0.30(+0.25%)
Apr 18, 2022	120.33	120.91	118.48	118.99	2,109,248	-1.85(-1.53%)
Apr 14, 2022	122.01	122.79	120.37	120.85	4,433,056	-1.26(-1.03%)
Apr 13, 2022	121.05	122.37	120.55	122.11	2,111,853	+0.97(+0.80%)
Apr 12, 2022	124.11	125.45	120.92	121.14	3,045,136	-3.17(-2.55%)
Apr 11, 2022	125.66	125.95	122.97	124.31	4,129,807	-1.74(-1.38%)
Apr 08, 2022	126.55	128.39	125.85	126.05	5,458,407	+0.01(+0.01%)
Apr 07, 2022	125.29	126.53	124.31	126.04	3,721,813	+0.73(+0.58%)
Apr 06, 2022	125.92	126.56	124.57	125.31	3,467,271	-1.36(-1.07%)
Apr 05, 2022	126.88	129.57	126.17	126.67	2,241,022	-0.09(-0.07%)
Apr 04, 2022	128.78	129.00	126.20	126.76	1,739,165	-2.02(-1.57%)

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.