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 (%)
Aug 31, 2022 98.43 99.05 97.71 97.93 3,094,916 +0.33(+0.34%)
Aug 30, 2022 98.94 102.47 97.27 97.60 3,033,374 -1.05(-1.06%)
Aug 29, 2022 100.09 100.14 98.61 98.65 3,211,482 -1.94(-1.93%)
Aug 26, 2022 103.91 104.08 100.52 100.60 1,734,409 -3.32(-3.20%)
Aug 25, 2022 104.15 104.69 102.94 103.92 1,910,495 +0.09(+0.08%)
Aug 24, 2022 103.31 104.01 102.97 103.83 2,600,874 +0.46(+0.44%)
Aug 23, 2022 104.62 104.62 102.87 103.37 1,543,831 -1.34(-1.28%)
Aug 22, 2022 104.40 106.08 103.66 104.71 2,381,291 -1.22(-1.16%)
Aug 19, 2022 108.44 108.81 105.70 105.94 4,665,899 -3.43(-3.13%)
Aug 18, 2022 108.42 109.80 108.11 109.36 2,407,822 +0.89(+0.82%)
Aug 17, 2022 107.29 108.63 106.83 108.47 1,933,001 +0.62(+0.58%)
Aug 16, 2022 105.76 108.33 105.64 107.85 2,212,563 +1.42(+1.33%)
Aug 15, 2022 106.24 107.17 105.83 106.43 2,624,063 -0.08(-0.07%)
Aug 12, 2022 104.16 106.65 104.13 106.51 2,030,192 +2.96(+2.86%)
Aug 11, 2022 103.68 104.82 103.17 103.55 1,995,120 +0.56(+0.55%)
Aug 10, 2022 103.04 103.81 102.39 102.98 1,832,476 +1.11(+1.09%)
Aug 09, 2022 101.05 101.92 100.62 101.88 1,644,568 +0.59(+0.59%)
Aug 08, 2022 102.57 103.03 100.88 101.28 1,866,150 -0.70(-0.69%)
Aug 05, 2022 103.27 103.91 101.03 101.98 2,855,774 -2.35(-2.25%)
Aug 04, 2022 103.70 105.18 103.05 104.33 3,913,907 +4.29(+4.29%)
Aug 03, 2022 98.21 100.46 98.21 100.04 2,638,093 +2.29(+2.34%)
Aug 02, 2022 96.86 98.59 96.68 97.75 2,145,064 +0.25(+0.26%)
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.