Skip to main content

Intercontinental Exchange (NY: ICE )

136.38 +0.18 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 129.87 131.58 127.78 127.79 3,374,115 -2.16(-1.66%)
Mar 30, 2022 128.30 130.28 128.30 129.95 1,924,970 +1.64(+1.28%)
Mar 29, 2022 130.85 131.04 127.17 128.30 2,605,747 -2.45(-1.87%)
Mar 28, 2022 130.74 131.15 130.29 130.75 1,859,147 -0.08(-0.06%)
Mar 25, 2022 131.18 131.43 130.10 130.83 2,233,245 +0.16(+0.13%)
Mar 24, 2022 131.04 131.20 129.67 130.66 2,639,800 +0.18(+0.14%)
Mar 23, 2022 131.54 131.58 130.28 130.48 2,380,179 -1.45(-1.10%)
Mar 22, 2022 131.44 132.42 131.18 131.93 2,040,047 +0.42(+0.32%)
Mar 21, 2022 131.78 132.71 130.82 131.51 1,835,014 -0.90(-0.68%)
Mar 18, 2022 129.64 132.90 129.61 132.41 3,182,686 +3.19(+2.47%)
Mar 17, 2022 127.15 129.23 127.15 129.22 2,147,853 +1.92(+1.50%)
Mar 16, 2022 126.16 127.52 124.88 127.31 2,512,508 +1.68(+1.34%)
Mar 15, 2022 123.10 125.96 122.49 125.62 2,661,919 +3.90(+3.20%)
Mar 14, 2022 122.07 123.86 121.11 121.73 2,655,190 -0.13(-0.11%)
Mar 11, 2022 124.72 125.30 121.70 121.86 2,677,411 -3.09(-2.47%)
Mar 10, 2022 122.09 125.06 122.09 124.95 3,583,665 +0.75(+0.61%)
Mar 09, 2022 121.80 124.78 120.20 124.19 3,360,468 +3.96(+3.30%)
Mar 08, 2022 126.34 126.50 120.17 120.23 5,199,785 -7.45(-5.83%)
Mar 07, 2022 131.08 132.34 127.62 127.68 5,567,566 -3.19(-2.44%)
Mar 04, 2022 126.29 131.02 125.62 130.87 4,507,031 +4.15(+3.27%)
Mar 03, 2022 125.84 128.00 125.62 126.72 3,000,910 +1.40(+1.12%)
Mar 02, 2022 124.81 126.04 123.92 125.32 2,555,183 +2.12(+1.72%)
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.