Indicators

Intercontinental Exchange (NY: ICE )

136.05 +1.46 (+1.08%)

Official Closing Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	45.97	47.29	45.62	47.25	10,552,747	+1.66(+3.64%)
Jan 28, 2016	45.65	45.90	45.02	45.59	5,919,344	+0.32(+0.70%)
Jan 27, 2016	44.97	45.88	44.78	45.27	6,090,422	+0.20(+0.45%)
Jan 26, 2016	44.86	45.08	44.61	45.07	5,455,396	+0.51(+1.15%)
Jan 25, 2016	45.24	45.42	44.13	44.55	5,061,024	-0.45(-1.00%)
Jan 22, 2016	43.90	45.08	43.62	45.00	5,588,423	+1.65(+3.80%)
Jan 21, 2016	43.80	44.08	43.04	43.36	5,349,053	-0.13(-0.31%)
Jan 20, 2016	43.92	44.28	43.21	43.49	6,968,301	-1.11(-2.49%)
Jan 19, 2016	44.65	45.01	44.28	44.60	6,077,608	+0.64(+1.46%)
Jan 15, 2016	43.56	43.96	43.96	43.96	7,834,175	-0.83(-1.85%)
Jan 14, 2016	44.46	45.04	43.92	44.79	4,077,969	+0.62(+1.40%)
Jan 13, 2016	45.56	45.61	43.73	44.17	4,801,314	-1.30(-2.86%)
Jan 12, 2016	45.67	45.83	44.88	45.47	4,042,660	+0.22(+0.49%)
Jan 11, 2016	45.12	45.51	44.74	45.25	4,954,441	+0.42(+0.95%)
Jan 08, 2016	45.79	46.03	44.72	44.82	5,369,807	-0.70(-1.53%)
Jan 07, 2016	44.85	46.33	44.82	45.52	6,905,330	-0.20(-0.43%)
Jan 06, 2016	45.67	45.98	45.29	45.72	5,844,693	-0.41(-0.89%)
Jan 05, 2016	46.26	46.40	45.50	46.13	7,539,339	+1.11(+2.46%)

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.