Skip to main content

Intercontinental Exchange (NY: ICE )

110.17 -2.25 (-2.00%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 111.84 112.42 110.06 110.17 2,268,506 -2.25(-2.00%)
Sep 21, 2023 114.80 114.99 112.37 112.42 2,362,165 -2.93(-2.54%)
Sep 20, 2023 115.89 116.45 115.14 115.35 1,621,185 -0.12(-0.10%)
Sep 19, 2023 116.08 116.34 115.42 115.47 2,091,547 -0.42(-0.36%)
Sep 18, 2023 115.45 116.22 115.37 115.89 1,593,256 +0.17(+0.15%)
Sep 15, 2023 116.17 117.07 115.39 115.72 3,817,888 -1.18(-1.01%)
Sep 14, 2023 117.14 117.14 115.78 116.90 1,836,048 +0.55(+0.47%)
Sep 13, 2023 115.30 116.54 114.70 116.35 3,272,451 +0.78(+0.67%)
Sep 12, 2023 114.51 115.79 114.34 115.57 2,375,884 +0.96(+0.83%)
Sep 11, 2023 115.02 115.02 114.04 114.62 1,726,006 +0.07(+0.06%)
Sep 08, 2023 115.02 115.06 114.12 114.55 2,185,603 -0.27(-0.23%)
Sep 07, 2023 113.08 115.08 112.57 114.82 2,632,264 +1.62(+1.43%)
Sep 06, 2023 114.45 114.59 111.92 113.20 3,607,173 -1.03(-0.90%)
Sep 05, 2023 115.39 115.59 114.08 114.23 4,417,914 -2.36(-2.03%)
Sep 01, 2023 118.26 118.26 116.01 116.59 6,012,413 -0.98(-0.83%)
Aug 31, 2023 117.69 117.89 117.24 117.57 2,723,133 +0.09(+0.08%)
Aug 30, 2023 118.21 118.36 117.29 117.48 2,811,710 -0.67(-0.57%)
Aug 29, 2023 117.16 118.20 116.88 118.14 2,442,640 +1.07(+0.91%)
Aug 28, 2023 115.88 117.17 115.64 117.08 1,838,609 +1.69(+1.47%)
Aug 25, 2023 115.21 115.93 114.43 115.38 1,505,489 +0.54(+0.47%)
Aug 24, 2023 114.43 115.77 114.36 114.84 1,624,655 +0.43(+0.37%)
Aug 23, 2023 113.58 114.74 113.09 114.42 1,794,476 +1.57(+1.39%)
Aug 22, 2023 113.57 113.65 112.52 112.84 2,887,976 -0.61(-0.54%)
Aug 21, 2023 113.15 113.69 112.69 113.45 2,348,996 +0.11(+0.10%)
Aug 18, 2023 112.39 113.59 112.30 113.34 3,872,637 +0.14(+0.12%)
Aug 17, 2023 113.90 114.39 112.80 113.20 1,524,063 -0.36(-0.32%)
Aug 16, 2023 113.56 114.41 113.10 113.56 1,571,243 -0.14(-0.12%)
Aug 15, 2023 113.95 114.78 113.41 113.70 1,496,521 -0.81(-0.70%)
Aug 14, 2023 113.51 114.60 113.23 114.51 1,552,332 +0.93(+0.82%)
Aug 11, 2023 114.32 114.44 113.24 113.58 1,490,017 -0.81(-0.71%)
Aug 10, 2023 114.24 115.28 114.10 114.39 1,784,572 +0.60(+0.53%)
Aug 09, 2023 113.10 115.00 113.04 113.79 1,471,231 -0.67(-0.58%)
Aug 08, 2023 115.77 115.86 113.82 114.46 1,974,068 -1.20(-1.03%)
Aug 07, 2023 113.76 115.66 113.63 115.65 3,202,504 +2.06(+1.82%)
Aug 04, 2023 112.92 116.08 112.52 113.59 2,752,993 +1.92(+1.72%)
Aug 03, 2023 109.60 111.84 106.92 111.67 5,035,194 -2.92(-2.55%)
Aug 02, 2023 114.59 114.80 113.78 114.59 2,024,882 -0.04(-0.03%)
Aug 01, 2023 113.62 114.81 113.37 114.63 2,002,697 +0.24(+0.21%)
Jul 31, 2023 114.76 114.80 113.93 114.39 1,946,041 -0.33(-0.29%)
Jul 28, 2023 115.26 115.82 114.26 114.72 1,636,596 +0.20(+0.17%)
Jul 27, 2023 116.58 116.81 114.41 114.52 2,245,740 -1.79(-1.54%)
Jul 26, 2023 115.81 116.38 114.92 116.31 1,622,764 +0.19(+0.16%)
Jul 25, 2023 115.23 116.31 114.79 116.12 1,856,731 +0.26(+0.22%)
Jul 24, 2023 116.08 116.34 115.19 115.86 3,324,445 +0.06(+0.05%)
Jul 21, 2023 115.63 115.97 115.06 115.80 1,614,096 +0.59(+0.51%)
Jul 20, 2023 115.23 115.57 114.57 115.21 1,993,691 -0.03(-0.03%)
Jul 19, 2023 115.58 116.75 115.13 115.24 3,055,756 -0.41(-0.35%)
Jul 18, 2023 115.73 116.62 115.46 115.65 2,611,256 -0.57(-0.49%)
Jul 17, 2023 116.31 117.30 113.35 116.22 2,853,184 -0.87(-0.74%)
Jul 14, 2023 116.55 117.43 115.86 117.09 2,123,358 +0.47(+0.40%)
Jul 13, 2023 115.27 116.76 115.09 116.62 2,004,333 +1.65(+1.44%)
Jul 12, 2023 115.12 115.52 114.38 114.97 1,987,821 +0.97(+0.85%)
Jul 11, 2023 112.90 114.08 112.61 114.00 2,363,779 +1.25(+1.10%)
Jul 10, 2023 112.19 113.19 112.01 112.75 1,263,774 +0.87(+0.77%)
Jul 07, 2023 111.63 112.49 111.03 111.89 1,648,637 +0.29(+0.26%)
Jul 06, 2023 111.28 112.50 111.27 111.60 3,000,005 -0.31(-0.28%)
Jul 05, 2023 111.91 112.45 111.10 111.91 2,235,919 -0.62(-0.55%)
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.