Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	80.06	80.46	79.82	80.46	3,474,260	+0.40(+0.50%)
Jun 27, 2019	79.67	80.54	79.52	80.06	1,532,324	+0.93(+1.17%)
Jun 26, 2019	81.08	81.08	79.11	79.13	2,123,274	-1.88(-2.32%)
Jun 25, 2019	81.03	81.15	80.42	81.01	1,857,200	-0.07(-0.08%)
Jun 24, 2019	81.07	81.57	80.91	81.08	2,182,552	-0.16(-0.20%)
Jun 21, 2019	81.15	81.70	80.86	81.24	4,579,833	+0.32(+0.39%)
Jun 20, 2019	79.98	81.13	79.98	80.92	1,839,183	+0.89(+1.11%)
Jun 19, 2019	79.53	80.13	79.37	80.03	1,594,739	+0.74(+0.93%)
Jun 18, 2019	78.97	79.46	78.69	79.29	1,796,975	+0.61(+0.77%)
Jun 17, 2019	79.73	79.94	78.60	78.68	2,058,312	-0.83(-1.05%)
Jun 14, 2019	79.29	79.68	79.08	79.52	1,333,394	+0.34(+0.43%)
Jun 13, 2019	80.01	80.01	78.88	79.18	1,607,910	-0.59(-0.75%)
Jun 12, 2019	79.26	79.77	79.09	79.77	1,533,377	+0.50(+0.64%)
Jun 11, 2019	80.74	80.99	79.03	79.27	1,872,904	-1.06(-1.32%)
Jun 10, 2019	80.17	80.69	79.82	80.33	2,860,001	+0.65(+0.82%)
Jun 07, 2019	79.60	80.12	79.59	79.68	1,749,915	+0.18(+0.22%)
Jun 06, 2019	79.42	79.76	78.98	79.50	1,945,150	+0.22(+0.28%)
Jun 05, 2019	78.55	79.34	78.39	79.28	2,289,221	+1.06(+1.36%)
Jun 04, 2019	77.46	78.34	77.30	78.22	4,149,474	+1.20(+1.56%)

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.