Skip to main content

Intercontinental Exchange (NY: ICE )

138.38 -0.91 (-0.65%)
Official Closing Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 139.43 139.78 138.05 138.38 2,173,964 -0.91(-0.65%)
Feb 22, 2024 138.29 139.99 137.54 139.29 2,839,895 +2.60(+1.90%)
Feb 21, 2024 136.01 137.12 135.42 136.69 2,585,317 +0.26(+0.19%)
Feb 20, 2024 136.23 137.15 135.94 136.43 2,501,489 -0.69(-0.50%)
Feb 16, 2024 137.23 138.34 136.99 137.12 2,084,174 +0.23(+0.17%)
Feb 15, 2024 136.93 137.92 136.68 136.89 2,020,266 +0.23(+0.17%)
Feb 14, 2024 135.19 136.73 134.84 136.66 2,125,500 +2.25(+1.67%)
Feb 13, 2024 134.03 135.35 133.66 134.41 3,037,108 -1.05(-0.78%)
Feb 12, 2024 135.79 136.22 134.68 135.46 2,099,280 -0.03(-0.02%)
Feb 09, 2024 134.51 135.74 132.92 135.49 4,066,642 +1.37(+1.02%)
Feb 08, 2024 132.03 135.98 131.00 134.12 5,491,986 +6.04(+4.72%)
Feb 07, 2024 126.63 128.21 126.36 128.08 2,243,106 +1.75(+1.39%)
Feb 06, 2024 126.72 127.15 125.72 126.33 2,901,391 -0.42(-0.33%)
Feb 05, 2024 127.99 127.99 126.52 126.75 2,405,075 -1.95(-1.52%)
Feb 02, 2024 129.60 129.96 127.68 128.70 1,810,926 -1.03(-0.79%)
Feb 01, 2024 127.07 129.86 127.07 129.73 2,380,750 +2.40(+1.88%)
Jan 31, 2024 129.35 129.93 127.00 127.33 2,406,393 -1.69(-1.31%)
Jan 30, 2024 128.22 129.40 128.02 129.02 1,646,910 +0.84(+0.66%)
Jan 29, 2024 127.19 128.19 126.84 128.18 1,934,270 +0.92(+0.72%)
Jan 26, 2024 127.09 127.64 126.35 127.26 1,497,760 -0.03(-0.02%)
Jan 25, 2024 127.49 127.72 126.24 127.29 2,042,880 +0.25(+0.20%)
Jan 24, 2024 127.58 127.58 126.34 127.04 2,278,565 -0.10(-0.08%)
Jan 23, 2024 127.13 127.70 126.77 127.14 1,546,943 -0.16(-0.13%)
Jan 22, 2024 126.80 127.79 126.72 127.30 1,904,620 +0.85(+0.67%)
Jan 19, 2024 127.09 127.31 125.69 126.45 3,047,187 -0.18(-0.14%)
Jan 18, 2024 125.77 126.76 125.39 126.63 2,267,321 +0.80(+0.64%)
Jan 17, 2024 125.13 126.28 124.65 125.83 1,535,657 -0.20(-0.16%)
Jan 16, 2024 126.47 126.83 125.84 126.03 2,289,128 -0.93(-0.73%)
Jan 12, 2024 127.31 127.89 126.64 126.96 1,554,988 +0.19(+0.15%)
Jan 11, 2024 127.80 128.16 126.17 126.77 1,722,923 -0.88(-0.69%)
Jan 10, 2024 127.22 127.69 126.18 127.65 1,977,027 +0.61(+0.48%)
Jan 09, 2024 127.71 128.50 126.72 127.04 1,835,606 -1.37(-1.07%)
Jan 08, 2024 127.16 128.50 126.95 128.41 3,165,495 +2.62(+2.08%)
Jan 05, 2024 125.77 126.23 125.07 125.79 2,061,530 +0.17(+0.14%)
Jan 04, 2024 124.85 126.51 124.36 125.62 2,845,461 +0.81(+0.65%)
Jan 03, 2024 126.06 126.28 124.79 124.81 3,102,086 -1.64(-1.30%)
Jan 02, 2024 128.02 128.42 125.70 126.45 2,255,959 -1.98(-1.54%)
Dec 29, 2023 128.62 129.16 127.67 128.43 2,966,448 -0.17(-0.13%)
Dec 28, 2023 127.88 128.74 127.84 128.60 2,895,692 +0.81(+0.63%)
Dec 27, 2023 126.83 127.84 126.42 127.79 2,202,003 +1.14(+0.90%)
Dec 26, 2023 125.75 126.90 125.75 126.65 2,031,984 +0.93(+0.74%)
Dec 22, 2023 124.91 125.91 124.30 125.72 2,237,041 +1.49(+1.20%)
Dec 21, 2023 122.72 124.33 122.65 124.23 1,895,757 +1.87(+1.53%)
Dec 20, 2023 123.57 124.05 122.31 122.36 2,350,512 -1.41(-1.14%)
Dec 19, 2023 123.56 123.96 123.07 123.77 1,784,967 +0.21(+0.17%)
Dec 18, 2023 123.19 123.85 122.42 123.56 1,999,391 +0.46(+0.37%)
Dec 15, 2023 122.98 123.39 121.56 123.10 4,809,557 -0.23(-0.19%)
Dec 14, 2023 122.72 125.02 122.42 123.33 5,157,067 +1.79(+1.47%)
Dec 13, 2023 117.81 121.73 117.49 121.54 4,579,567 +4.03(+3.43%)
Dec 12, 2023 116.05 117.64 115.80 117.51 4,222,987 +1.78(+1.54%)
Dec 11, 2023 113.51 116.31 113.46 115.73 3,445,365 +2.79(+2.47%)
Dec 08, 2023 111.94 113.04 111.80 112.94 2,514,757 +0.81(+0.72%)
Dec 07, 2023 112.92 113.23 111.42 112.13 2,890,381 -0.55(-0.49%)
Dec 06, 2023 113.90 114.25 112.15 112.68 2,225,495 -1.00(-0.88%)
Dec 05, 2023 114.30 114.45 113.23 113.67 2,831,499 -0.95(-0.83%)
Dec 04, 2023 113.50 114.86 113.41 114.62 3,831,815 +0.79(+0.69%)
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.