Skip to main content

Intercontinental Exchange (NY: ICE )

135.67 +0.41 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 48.53 49.21 48.20 48.91 4,483,614 +0.46(+0.96%)
Oct 28, 2016 48.13 48.49 48.00 48.45 2,957,267 +0.31(+0.65%)
Oct 27, 2016 48.25 48.37 47.95 48.13 3,071,380 -0.04(-0.08%)
Oct 26, 2016 48.10 48.45 48.10 48.17 2,232,715 -0.11(-0.23%)
Oct 25, 2016 48.11 48.63 48.11 48.28 2,180,565 +0.07(+0.15%)
Oct 24, 2016 48.32 48.32 48.06 48.21 1,716,670 +0.04(+0.08%)
Oct 21, 2016 47.69 48.29 47.59 48.17 2,758,308 +0.24(+0.49%)
Oct 20, 2016 48.28 48.47 47.94 47.94 2,239,814 -0.37(-0.76%)
Oct 19, 2016 48.60 48.69 48.12 48.31 2,099,700 -0.11(-0.22%)
Oct 18, 2016 48.54 48.79 48.13 48.41 2,099,567 +0.32(+0.66%)
Oct 17, 2016 49.06 49.19 48.07 48.09 2,600,713 -0.98(-1.99%)
Oct 14, 2016 48.56 49.29 48.45 49.07 3,645,574 +0.86(+1.77%)
Oct 13, 2016 48.09 48.29 47.87 48.22 3,397,870 -0.14(-0.29%)
Oct 12, 2016 48.08 48.43 47.85 48.36 2,599,723 +0.36(+0.75%)
Oct 11, 2016 48.57 48.68 47.92 48.00 3,611,634 -0.55(-1.14%)
Oct 10, 2016 48.63 48.80 48.28 48.55 2,963,365 +0.20(+0.41%)
Oct 07, 2016 48.49 48.53 48.07 48.35 1,873,944 -0.07(-0.15%)
Oct 06, 2016 48.39 48.55 48.25 48.43 1,983,353 -0.11(-0.22%)
Oct 05, 2016 48.47 48.59 48.23 48.53 3,546,752 +0.10(+0.21%)
Oct 04, 2016 48.47 48.88 48.36 48.43 2,708,120 +0.02(+0.03%)
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.