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 129.88 131.59 127.79 127.80 3,373,899 -2.16(-1.66%)
Mar 30, 2022 128.31 130.28 128.31 129.96 1,924,847 +1.65(+1.28%)
Mar 29, 2022 130.85 131.05 127.18 128.31 2,605,580 -2.45(-1.87%)
Mar 28, 2022 130.75 131.16 130.30 130.76 1,859,029 -0.08(-0.06%)
Mar 25, 2022 131.18 131.43 130.11 130.84 2,233,102 +0.17(+0.13%)
Mar 24, 2022 131.05 131.21 129.68 130.67 2,639,631 +0.18(+0.14%)
Mar 23, 2022 131.55 131.58 130.28 130.49 2,380,027 -1.45(-1.10%)
Mar 22, 2022 131.45 132.43 131.18 131.94 2,039,917 +0.42(+0.32%)
Mar 21, 2022 131.79 132.72 130.82 131.52 1,834,897 -0.90(-0.68%)
Mar 18, 2022 129.65 132.91 129.62 132.42 3,182,483 +3.19(+2.47%)
Mar 17, 2022 127.16 129.24 127.16 129.23 2,147,716 +1.92(+1.50%)
Mar 16, 2022 126.17 127.53 124.89 127.31 2,512,347 +1.68(+1.34%)
Mar 15, 2022 123.10 125.97 122.50 125.63 2,661,749 +3.90(+3.20%)
Mar 14, 2022 122.08 123.87 121.12 121.73 2,655,021 -0.14(-0.11%)
Mar 11, 2022 124.72 125.30 121.70 121.87 2,677,240 -3.09(-2.47%)
Mar 10, 2022 122.10 125.07 122.10 124.96 3,583,436 +0.75(+0.61%)
Mar 09, 2022 121.81 124.79 120.21 124.20 3,360,254 +3.96(+3.30%)
Mar 08, 2022 126.34 126.51 120.18 120.24 5,199,453 -7.45(-5.83%)
Mar 07, 2022 131.09 132.35 127.63 127.69 5,567,210 -3.19(-2.44%)
Mar 04, 2022 126.30 131.03 125.63 130.88 4,506,743 +4.15(+3.27%)
Mar 03, 2022 125.85 128.00 125.63 126.73 3,000,718 +1.40(+1.12%)
Mar 02, 2022 124.82 126.05 123.92 125.33 2,555,020 +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.