Skip to main content

Intercontinental Exchange (NY: ICE )

108.32 +0.66 (+0.61%)
Official Closing Price Updated: 4:10 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 06, 2023 106.53 108.59 105.61 108.32 2,096,298 +0.66(+0.61%)
Feb 03, 2023 107.33 108.65 106.31 107.66 2,314,088 -0.67(-0.62%)
Feb 02, 2023 110.34 111.28 107.48 108.33 3,469,020 -0.68(-0.62%)
Feb 01, 2023 106.82 109.56 106.78 109.01 2,436,837 +1.46(+1.36%)
Jan 31, 2023 106.76 107.59 106.51 107.55 2,150,108 +0.89(+0.83%)
Jan 30, 2023 107.26 108.16 106.56 106.66 1,966,326 -1.28(-1.19%)
Jan 27, 2023 107.35 108.46 106.42 107.94 3,466,475 -0.25(-0.23%)
Jan 26, 2023 106.93 108.28 106.35 108.19 1,339,918 +1.70(+1.60%)
Jan 25, 2023 104.92 106.99 104.20 106.49 2,384,105 +0.24(+0.23%)
Jan 24, 2023 108.80 108.85 105.78 106.25 2,516,176 -2.42(-2.23%)
Jan 23, 2023 108.57 109.58 107.66 108.67 1,963,961 +0.19(+0.18%)
Jan 20, 2023 107.05 108.57 106.50 108.48 1,688,943 +1.56(+1.46%)
Jan 19, 2023 107.06 107.68 106.30 106.92 2,182,430 -0.75(-0.70%)
Jan 18, 2023 107.65 108.86 107.25 107.67 2,399,837 +0.26(+0.24%)
Jan 17, 2023 107.45 108.40 106.96 107.41 2,424,041 -0.22(-0.20%)
Jan 13, 2023 108.09 108.26 106.38 107.63 1,726,283 -1.40(-1.28%)
Jan 12, 2023 109.00 109.59 107.72 109.03 2,816,212 +0.34(+0.31%)
Jan 11, 2023 107.27 109.07 106.89 108.69 2,651,602 +2.04(+1.91%)
Jan 10, 2023 105.11 106.85 104.85 106.65 1,468,116 +1.41(+1.34%)
Jan 09, 2023 105.28 106.56 104.85 105.24 3,975,484 +0.34(+0.32%)
Jan 06, 2023 103.41 105.25 102.15 104.90 1,594,508 +2.32(+2.26%)
Jan 05, 2023 102.95 103.67 102.38 102.58 1,223,466 -1.35(-1.30%)
Jan 04, 2023 104.44 104.76 103.36 103.93 1,527,131 +0.70(+0.68%)
Jan 03, 2023 103.62 104.47 102.42 103.23 1,916,065 +0.64(+0.62%)
Dec 30, 2022 103.24 103.90 101.50 102.59 1,175,530 -1.51(-1.45%)
Dec 29, 2022 103.14 104.62 102.86 104.10 993,797 +1.83(+1.79%)
Dec 28, 2022 102.81 103.52 102.22 102.27 1,587,286 +0.16(+0.16%)
Dec 27, 2022 102.79 103.15 101.64 102.11 2,693,545 -0.70(-0.68%)
Dec 23, 2022 102.50 103.22 102.15 102.81 1,321,169 +0.35(+0.34%)
Dec 22, 2022 101.33 102.51 100.75 102.46 2,160,431 -0.09(-0.09%)
Dec 21, 2022 100.83 102.83 100.81 102.55 2,415,658 +2.16(+2.15%)
Dec 20, 2022 100.45 101.23 99.87 100.39 1,639,327 +0.11(+0.11%)
Dec 19, 2022 100.83 101.60 99.58 100.28 1,674,149 -0.48(-0.48%)
Dec 16, 2022 101.15 101.75 100.08 100.76 6,124,780 -1.46(-1.43%)
Dec 15, 2022 102.62 103.14 101.34 102.22 2,023,952 -1.71(-1.65%)
Dec 14, 2022 105.55 106.87 103.46 103.93 2,237,566 -2.07(-1.95%)
Dec 13, 2022 107.86 107.99 105.31 106.00 2,304,030 +1.12(+1.06%)
Dec 12, 2022 102.48 104.92 102.28 104.88 2,234,671 +1.92(+1.87%)
Dec 09, 2022 103.73 104.30 102.90 102.96 2,162,890 -1.11(-1.06%)
Dec 08, 2022 103.54 104.62 102.98 104.07 2,140,984 +0.91(+0.88%)
Dec 07, 2022 104.66 105.58 102.87 103.16 3,054,728 -2.20(-2.09%)
Dec 06, 2022 106.73 107.10 105.09 105.36 1,877,812 -1.34(-1.26%)
Dec 05, 2022 108.48 108.84 106.32 106.71 1,848,232 -2.15(-1.98%)
Dec 02, 2022 107.58 109.32 106.99 108.86 1,176,167 -0.28(-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.