Indicators

Intercontinental Exchange (NY: ICE )

136.38 +0.18 (+0.13%)

Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	114.48	115.56	111.75	112.02	3,776,549	-3.33(-2.89%)
Apr 28, 2022	113.74	115.68	113.02	115.35	3,021,404	+2.47(+2.19%)
Apr 27, 2022	110.62	113.51	110.45	112.88	3,662,278	+2.29(+2.07%)
Apr 26, 2022	113.18	113.31	110.49	110.59	3,213,570	-2.44(-2.16%)
Apr 25, 2022	112.76	113.09	110.75	113.03	5,627,685	-0.39(-0.34%)
Apr 22, 2022	116.49	117.01	113.26	113.41	4,027,901	-3.35(-2.87%)
Apr 21, 2022	120.42	120.42	116.45	116.76	2,979,928	-3.04(-2.54%)
Apr 20, 2022	119.14	121.26	118.60	119.80	2,666,282	+0.89(+0.75%)
Apr 19, 2022	118.59	119.02	117.58	118.91	4,176,567	+0.30(+0.25%)
Apr 18, 2022	119.94	120.51	118.10	118.61	2,116,113	-1.85(-1.53%)
Apr 14, 2022	121.62	122.39	119.98	120.46	4,447,483	-1.26(-1.03%)
Apr 13, 2022	120.66	121.97	120.16	121.71	2,118,726	+0.97(+0.80%)
Apr 12, 2022	123.71	125.04	120.52	120.75	3,055,046	-3.16(-2.55%)
Apr 11, 2022	125.25	125.54	122.57	123.91	4,143,247	-1.73(-1.38%)
Apr 08, 2022	126.14	127.97	125.44	125.64	5,476,171	+0.01(+0.01%)
Apr 07, 2022	124.89	126.11	123.91	125.63	3,733,926	+0.73(+0.58%)
Apr 06, 2022	125.52	126.15	124.17	124.91	3,478,555	-1.36(-1.07%)
Apr 05, 2022	126.47	129.15	125.77	126.26	2,248,316	-0.09(-0.07%)
Apr 04, 2022	128.36	128.58	125.79	126.35	1,744,825	-2.01(-1.57%)

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.