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 112.02 112.60 110.45 112.60 3,327,717 +0.03(+0.03%)
Apr 29, 2021 113.78 113.84 110.88 112.57 3,788,544 -1.33(-1.17%)
Apr 28, 2021 116.21 116.24 113.36 113.90 2,737,764 -2.07(-1.78%)
Apr 27, 2021 115.44 116.12 115.04 115.97 1,737,836 +0.35(+0.31%)
Apr 26, 2021 116.16 116.61 115.54 115.61 1,209,182 -0.39(-0.34%)
Apr 23, 2021 115.13 116.67 114.79 116.01 1,437,798 +1.37(+1.19%)
Apr 22, 2021 113.88 115.55 113.73 114.64 1,719,773 +0.30(+0.26%)
Apr 21, 2021 115.01 115.61 113.96 114.34 1,994,997 -0.22(-0.19%)
Apr 20, 2021 114.58 115.27 114.16 114.56 2,815,836 +0.02(+0.02%)
Apr 19, 2021 115.16 115.31 113.80 114.54 2,179,855 -0.95(-0.82%)
Apr 16, 2021 115.17 115.83 114.37 115.49 2,523,830 +0.83(+0.73%)
Apr 15, 2021 113.49 114.68 113.45 114.66 2,186,513 +1.60(+1.41%)
Apr 14, 2021 113.55 114.72 112.84 113.06 1,854,115 -0.51(-0.45%)
Apr 13, 2021 112.48 114.06 112.16 113.57 1,767,059 +0.97(+0.86%)
Apr 12, 2021 111.77 112.77 111.60 112.60 2,164,728 +0.52(+0.46%)
Apr 09, 2021 111.46 112.19 110.94 112.08 1,732,696 +1.08(+0.97%)
Apr 08, 2021 110.55 111.16 110.07 111.00 2,764,886 +1.23(+1.12%)
Apr 07, 2021 109.16 109.89 108.71 109.77 2,546,588 +0.80(+0.74%)
Apr 06, 2021 110.04 110.23 108.79 108.97 2,295,924 -1.15(-1.04%)
Apr 05, 2021 109.88 110.42 109.23 110.11 1,577,595 +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.