Skip to main content

Intercontinental Exchange (NY: ICE )

113.34 +0.81 (+0.72%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 112.34 113.44 112.20 113.34 2,505,801 +0.81(+0.72%)
Dec 07, 2023 113.32 113.64 111.82 112.53 2,880,087 -0.55(-0.49%)
Dec 06, 2023 114.31 114.66 112.56 113.08 2,217,569 -1.00(-0.88%)
Dec 05, 2023 114.71 114.86 113.64 114.08 2,821,415 -0.95(-0.83%)
Dec 04, 2023 113.91 115.27 113.81 115.03 3,818,169 +0.79(+0.69%)
Dec 01, 2023 113.20 114.27 112.72 114.24 3,492,138 +0.40(+0.35%)
Nov 30, 2023 112.85 113.91 112.68 113.84 6,601,291 +1.15(+1.02%)
Nov 29, 2023 113.80 113.80 112.55 112.69 2,376,918 -0.09(-0.08%)
Nov 28, 2023 112.96 113.91 112.68 112.78 3,058,504 -0.36(-0.32%)
Nov 27, 2023 114.22 114.31 112.99 113.14 2,240,811 -1.25(-1.09%)
Nov 24, 2023 114.46 114.76 113.77 114.39 809,528 +0.07(+0.06%)
Nov 22, 2023 113.93 114.91 113.66 114.32 2,481,651 +0.87(+0.77%)
Nov 21, 2023 112.38 113.82 112.24 113.45 2,049,873 +1.30(+1.16%)
Nov 20, 2023 111.17 112.36 110.64 112.15 1,749,421 +0.75(+0.67%)
Nov 17, 2023 112.65 112.65 111.31 111.40 1,785,479 -0.87(-0.77%)
Nov 16, 2023 111.83 112.42 111.53 112.27 2,430,888 +1.22(+1.10%)
Nov 15, 2023 110.23 111.31 110.11 111.05 2,130,277 +0.60(+0.54%)
Nov 14, 2023 109.00 111.64 108.94 110.45 2,359,844 +1.79(+1.65%)
Nov 13, 2023 109.40 109.53 108.62 108.66 1,562,754 -1.12(-1.02%)
Nov 10, 2023 109.17 110.06 108.56 109.78 2,422,681 +1.23(+1.13%)
Nov 09, 2023 109.66 109.73 108.44 108.55 2,220,740 -0.62(-0.57%)
Nov 08, 2023 108.31 109.36 107.76 109.17 2,686,642 +0.95(+0.88%)
Nov 07, 2023 108.11 108.58 107.79 108.22 2,296,478 +0.43(+0.40%)
Nov 06, 2023 108.00 108.45 107.40 107.79 1,702,033 -0.12(-0.11%)
Nov 03, 2023 106.55 108.56 106.43 107.91 3,156,402 +1.65(+1.55%)
Nov 02, 2023 106.89 108.36 104.91 106.26 5,667,149 -1.99(-1.84%)
Nov 01, 2023 107.70 108.87 107.62 108.25 2,643,224 +0.81(+0.75%)
Oct 31, 2023 106.24 107.54 105.96 107.44 2,401,553 +1.41(+1.33%)
Oct 30, 2023 105.30 106.44 105.04 106.03 1,413,655 +1.31(+1.25%)
Oct 27, 2023 107.23 107.58 104.49 104.72 2,508,730 -2.57(-2.40%)
Oct 26, 2023 106.01 108.03 105.78 107.29 2,725,516 +0.56(+0.52%)
Oct 25, 2023 106.66 107.05 105.68 106.73 3,103,786 -0.20(-0.19%)
Oct 24, 2023 108.00 109.12 106.70 106.93 2,785,033 -0.78(-0.72%)
Oct 23, 2023 107.53 108.67 107.45 107.71 2,627,719 -0.31(-0.29%)
Oct 20, 2023 110.03 110.05 107.97 108.02 1,952,032 -1.55(-1.41%)
Oct 19, 2023 109.34 110.42 108.95 109.57 2,693,903 -0.07(-0.06%)
Oct 18, 2023 111.57 112.38 109.44 109.64 3,336,741 -2.12(-1.90%)
Oct 17, 2023 111.55 112.77 111.10 111.76 3,162,300 -0.16(-0.14%)
Oct 16, 2023 111.13 112.12 110.74 111.92 1,556,603 +1.49(+1.35%)
Oct 13, 2023 110.85 111.44 109.74 110.43 1,512,352 -0.34(-0.31%)
Oct 12, 2023 112.04 112.11 110.16 110.77 1,794,166 -0.68(-0.61%)
Oct 11, 2023 112.18 112.48 110.84 111.45 1,302,247 -0.31(-0.28%)
Oct 10, 2023 111.94 112.58 111.20 111.76 1,425,296 -0.37(-0.33%)
Oct 09, 2023 110.48 112.41 110.44 112.13 2,442,751 +1.25(+1.13%)
Oct 06, 2023 109.35 111.37 108.70 110.88 2,078,642 +1.19(+1.08%)
Oct 05, 2023 108.72 109.81 108.51 109.69 1,368,671 +0.66(+0.61%)
Oct 04, 2023 108.03 109.11 107.02 109.03 2,750,346 +1.44(+1.34%)
Oct 03, 2023 108.99 109.27 107.02 107.59 2,786,410 -1.63(-1.49%)
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.