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 (%)
Apr 30, 2021 112.03 112.61 110.46 112.61 3,327,505 +0.03(+0.03%)
Apr 29, 2021 113.78 113.84 110.89 112.58 3,788,302 -1.33(-1.17%)
Apr 28, 2021 116.22 116.24 113.36 113.91 2,737,589 -2.07(-1.78%)
Apr 27, 2021 115.45 116.13 115.05 115.98 1,737,725 +0.35(+0.31%)
Apr 26, 2021 116.17 116.62 115.55 115.62 1,209,105 -0.39(-0.34%)
Apr 23, 2021 115.13 116.68 114.80 116.01 1,437,706 +1.37(+1.19%)
Apr 22, 2021 113.89 115.55 113.74 114.65 1,719,663 +0.30(+0.26%)
Apr 21, 2021 115.02 115.62 113.97 114.35 1,994,870 -0.22(-0.19%)
Apr 20, 2021 114.59 115.28 114.17 114.57 2,815,657 +0.02(+0.02%)
Apr 19, 2021 115.16 115.32 113.81 114.55 2,179,716 -0.95(-0.82%)
Apr 16, 2021 115.18 115.83 114.38 115.50 2,523,669 +0.83(+0.73%)
Apr 15, 2021 113.50 114.69 113.46 114.67 2,186,373 +1.60(+1.41%)
Apr 14, 2021 113.56 114.73 112.85 113.07 1,853,997 -0.51(-0.45%)
Apr 13, 2021 112.48 114.07 112.17 113.58 1,766,946 +0.97(+0.86%)
Apr 12, 2021 111.78 112.78 111.60 112.61 2,164,590 +0.52(+0.46%)
Apr 09, 2021 111.47 112.19 110.94 112.09 1,732,585 +1.08(+0.97%)
Apr 08, 2021 110.56 111.16 110.07 111.01 2,764,710 +1.23(+1.12%)
Apr 07, 2021 109.17 109.90 108.72 109.78 2,546,426 +0.80(+0.74%)
Apr 06, 2021 110.05 110.24 108.80 108.97 2,295,777 -1.15(-1.04%)
Apr 05, 2021 109.88 110.43 109.24 110.12 1,577,494 +0.87(+0.80%)
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.