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 (%)
Dec 30, 2022 101.00 101.64 99.30 100.36 1,201,606 -1.48(-1.45%)
Dec 29, 2022 100.90 102.35 100.63 101.84 1,015,841 +1.79(+1.79%)
Dec 28, 2022 100.58 101.27 100.00 100.05 1,622,496 +0.16(+0.16%)
Dec 27, 2022 100.56 100.91 99.43 99.89 2,753,294 -0.68(-0.68%)
Dec 23, 2022 100.28 100.98 99.93 100.58 1,350,475 +0.34(+0.34%)
Dec 22, 2022 99.13 100.28 98.56 100.24 2,208,354 -0.09(-0.09%)
Dec 21, 2022 98.64 100.60 98.62 100.33 2,469,243 +2.11(+2.15%)
Dec 20, 2022 98.27 99.03 97.70 98.21 1,675,691 +0.11(+0.11%)
Dec 19, 2022 98.64 99.40 97.42 98.10 1,711,285 -0.47(-0.48%)
Dec 16, 2022 98.95 99.54 97.91 98.57 6,260,643 -1.43(-1.43%)
Dec 15, 2022 100.39 100.90 99.14 100.00 2,068,848 -1.67(-1.65%)
Dec 14, 2022 103.26 104.55 101.22 101.67 2,287,201 -2.03(-1.95%)
Dec 13, 2022 105.52 105.65 103.03 103.70 2,355,139 +1.09(+1.06%)
Dec 12, 2022 100.26 102.65 100.06 102.61 2,284,242 +1.88(+1.87%)
Dec 09, 2022 101.48 102.03 100.67 100.73 2,210,868 -1.08(-1.06%)
Dec 08, 2022 101.29 102.35 100.75 101.81 2,188,477 +0.89(+0.88%)
Dec 07, 2022 102.38 103.29 100.64 100.92 3,122,490 -2.15(-2.09%)
Dec 06, 2022 104.41 104.77 102.81 103.08 1,919,467 -1.32(-1.26%)
Dec 05, 2022 106.13 106.48 104.01 104.39 1,889,230 -2.11(-1.98%)
Dec 02, 2022 105.25 106.95 104.67 106.50 1,202,257 -0.27(-0.26%)
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.