Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2024	160.47	161.76	159.95	161.55	3,067,676	+1.33(+0.83%)
Aug 29, 2024	160.77	161.28	160.08	160.22	2,119,815	-0.55(-0.34%)
Aug 28, 2024	160.80	161.97	160.21	160.77	2,341,511	+0.17(+0.11%)
Aug 27, 2024	160.49	161.49	159.74	160.60	1,344,708	+0.29(+0.18%)
Aug 26, 2024	160.51	161.11	159.87	160.31	926,042	+0.30(+0.19%)
Aug 23, 2024	158.98	160.25	158.87	160.01	2,665,237	+1.41(+0.89%)
Aug 22, 2024	158.11	158.70	157.40	158.60	2,288,784	+0.49(+0.31%)
Aug 21, 2024	157.76	158.46	156.96	158.11	2,179,746	+0.36(+0.23%)
Aug 20, 2024	157.50	157.85	156.49	157.75	2,029,054	+0.48(+0.31%)
Aug 19, 2024	156.54	157.49	156.23	157.27	1,469,275	+0.73(+0.47%)
Aug 16, 2024	155.87	156.68	155.19	156.54	2,004,523	+1.04(+0.67%)
Aug 15, 2024	156.71	157.18	154.53	155.50	2,659,722	-0.62(-0.40%)
Aug 14, 2024	154.87	156.54	153.80	156.12	1,994,604	+1.46(+0.94%)
Aug 13, 2024	154.60	155.16	152.87	154.66	3,558,234	+0.77(+0.50%)
Aug 12, 2024	154.00	154.63	152.98	153.89	2,829,231	-0.19(-0.12%)
Aug 09, 2024	153.73	154.38	152.83	154.08	2,787,426	+0.32(+0.21%)
Aug 08, 2024	151.53	154.02	150.95	153.76	3,647,862	+2.64(+1.75%)
Aug 07, 2024	151.51	152.63	150.77	151.12	3,314,787	+0.61(+0.41%)
Aug 06, 2024	149.22	152.13	148.17	150.51	2,949,179	+1.73(+1.16%)
Aug 05, 2024	152.39	152.39	146.67	148.78	4,003,312	-1.07(-0.71%)
Aug 02, 2024	150.00	151.97	148.47	149.85	4,486,124	-1.15(-0.76%)

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.

Intercontinental Exchange (NY: ICE )

Historical Prices

Sections

Services

Follow Us