Skip to main content

Intercontinental Exchange (NY: ICE )

137.39 +0.06 (+0.04%)
Official Closing Price Updated: 4:00 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 98.93 99.52 98.38 99.03 4,261,726 -0.30(-0.30%)
May 27, 2022 97.39 99.33 96.94 99.33 2,566,242 +3.07(+3.18%)
May 26, 2022 94.90 96.85 94.04 96.27 3,768,898 +1.94(+2.06%)
May 25, 2022 94.40 95.32 93.45 94.32 4,594,246 -0.81(-0.85%)
May 24, 2022 94.46 95.51 93.34 95.14 2,242,135 +0.24(+0.25%)
May 23, 2022 95.83 95.83 93.51 94.89 3,125,944 +0.47(+0.50%)
May 20, 2022 93.32 94.68 92.57 94.42 3,345,510 +1.66(+1.79%)
May 19, 2022 90.54 93.74 90.39 92.76 3,796,364 +0.76(+0.83%)
May 18, 2022 94.65 95.14 91.59 91.99 3,289,070 -3.88(-4.05%)
May 17, 2022 95.60 96.24 94.17 95.87 3,457,121 +1.75(+1.86%)
May 16, 2022 94.56 95.06 93.09 94.12 2,907,088 -0.93(-0.98%)
May 13, 2022 93.39 96.00 92.63 95.05 4,119,525 +2.68(+2.90%)
May 12, 2022 91.20 94.00 90.45 92.37 4,238,564 +0.92(+1.00%)
May 11, 2022 92.71 94.54 91.42 91.45 4,190,138 -1.86(-1.99%)
May 10, 2022 95.94 96.79 92.30 93.31 5,392,473 -0.50(-0.54%)
May 09, 2022 94.66 98.67 93.39 93.81 5,690,820 -2.73(-2.83%)
May 06, 2022 98.04 98.15 95.44 96.54 8,266,745 -1.76(-1.79%)
May 05, 2022 104.62 104.93 97.58 98.30 9,711,742 -7.96(-7.49%)
May 04, 2022 110.91 111.04 99.62 106.26 8,618,976 -4.47(-4.04%)
May 03, 2022 109.75 111.45 109.53 110.73 3,829,625 +0.97(+0.88%)
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.