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 (%)
Aug 31, 2022 98.42 99.05 97.71 97.93 3,095,114 +0.33(+0.34%)
Aug 30, 2022 98.94 102.46 97.27 97.60 3,033,568 -1.05(-1.06%)
Aug 29, 2022 100.08 100.13 98.60 98.65 3,211,687 -1.94(-1.93%)
Aug 26, 2022 103.90 104.08 100.51 100.59 1,734,520 -3.32(-3.20%)
Aug 25, 2022 104.14 104.69 102.93 103.91 1,910,617 +0.09(+0.08%)
Aug 24, 2022 103.31 104.01 102.96 103.82 2,601,041 +0.46(+0.44%)
Aug 23, 2022 104.61 104.61 102.87 103.37 1,543,930 -1.34(-1.28%)
Aug 22, 2022 104.40 106.08 103.65 104.71 2,381,444 -1.22(-1.16%)
Aug 19, 2022 108.44 108.80 105.70 105.93 4,666,197 -3.43(-3.13%)
Aug 18, 2022 108.42 109.80 108.10 109.36 2,407,976 +0.89(+0.82%)
Aug 17, 2022 107.28 108.62 106.82 108.46 1,933,125 +0.62(+0.58%)
Aug 16, 2022 105.75 108.32 105.63 107.84 2,212,705 +1.42(+1.33%)
Aug 15, 2022 106.23 107.16 105.82 106.42 2,624,230 -0.08(-0.07%)
Aug 12, 2022 104.15 106.64 104.12 106.50 2,030,321 +2.96(+2.86%)
Aug 11, 2022 103.68 104.81 103.16 103.54 1,995,247 +0.56(+0.55%)
Aug 10, 2022 103.04 103.80 102.38 102.98 1,832,593 +1.11(+1.09%)
Aug 09, 2022 101.05 101.91 100.62 101.87 1,644,673 +0.59(+0.58%)
Aug 08, 2022 102.56 103.03 100.87 101.28 1,866,269 -0.70(-0.69%)
Aug 05, 2022 103.26 103.90 101.03 101.98 2,855,957 -2.35(-2.25%)
Aug 04, 2022 103.70 105.17 103.05 104.33 3,914,157 +4.29(+4.29%)
Aug 03, 2022 98.20 100.46 98.20 100.04 2,638,262 +2.29(+2.34%)
Aug 02, 2022 96.85 98.58 96.68 97.74 2,145,201 +0.25(+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.