Breaking News Bar

Business News and Information

Intercontinental Exchange (NY: ICE )

113.84 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 16, 2021 114.49 114.90 113.41 113.84 3,245,416 -0.20(-0.18%)
Jun 15, 2021 113.89 114.68 113.23 114.04 2,554,113 +0.20(+0.18%)
Jun 14, 2021 112.70 113.92 112.24 113.84 4,195,882 +1.17(+1.04%)
Jun 11, 2021 112.10 113.15 112.10 112.67 3,121,946 +0.95(+0.85%)
Jun 10, 2021 110.79 111.95 110.74 111.72 2,848,621 +0.87(+0.78%)
Jun 09, 2021 111.15 111.72 110.74 110.85 2,022,425 -0.23(-0.21%)
Jun 08, 2021 110.58 111.42 110.02 111.08 2,520,525 +0.68(+0.62%)
Jun 07, 2021 112.23 112.23 110.18 110.40 1,910,903 -1.78(-1.59%)
Jun 04, 2021 111.96 112.56 111.42 112.18 2,367,802 +0.58(+0.52%)
Jun 03, 2021 111.48 112.55 110.76 111.60 2,508,324 -0.15(-0.13%)
Jun 02, 2021 110.06 111.94 110.06 111.75 3,261,949 +1.94(+1.77%)
Jun 01, 2021 113.86 114.00 109.60 109.81 3,792,490 -3.07(-2.72%)
May 28, 2021 112.42 113.14 112.07 112.88 3,193,400 +0.86(+0.77%)
May 27, 2021 112.82 112.99 112.01 112.02 3,545,833 -0.35(-0.31%)
May 26, 2021 113.09 113.81 111.96 112.37 2,508,798 -0.01(-0.01%)
May 25, 2021 113.27 113.43 112.11 112.38 1,591,247 -0.59(-0.52%)
May 24, 2021 113.66 114.38 112.70 112.97 2,218,280 -0.19(-0.17%)
May 21, 2021 112.36 113.68 112.35 113.16 2,578,894 +1.20(+1.07%)
May 20, 2021 110.94 112.82 110.66 111.96 3,039,141 +1.22(+1.10%)
May 19, 2021 110.00 110.99 109.04 110.74 3,252,731 -0.02(-0.02%)
May 18, 2021 112.24 112.40 110.66 110.76 2,186,745 -1.71(-1.52%)
May 17, 2021 113.49 113.66 111.93 112.47 1,537,884 -0.79(-0.70%)
May 14, 2021 112.71 113.74 112.11 113.26 2,163,353 +1.09(+0.97%)
May 13, 2021 112.35 113.41 111.87 112.17 2,753,605 +0.71(+0.64%)
May 12, 2021 112.97 113.99 111.39 111.46 2,599,583 -1.61(-1.42%)
May 11, 2021 113.29 113.85 112.02 113.07 1,960,092 -1.21(-1.06%)
May 10, 2021 114.64 115.93 114.14 114.28 1,743,134 -0.53(-0.46%)
May 07, 2021 114.12 115.52 113.70 114.81 2,240,624 +1.19(+1.05%)
May 06, 2021 114.99 115.05 113.05 113.62 2,268,960 -1.10(-0.96%)
May 05, 2021 115.07 115.88 114.11 114.72 2,558,261 +0.18(+0.16%)
May 04, 2021 114.65 114.78 113.28 114.54 3,270,363 -0.92(-0.80%)
May 03, 2021 117.77 118.16 115.07 115.46 2,672,046 -2.25(-1.91%)
Apr 30, 2021 117.10 117.71 115.46 117.71 3,183,300 +0.03(+0.03%)
Apr 29, 2021 118.94 119.00 115.91 117.68 3,624,128 -1.39(-1.17%)
Apr 28, 2021 121.48 121.51 118.50 119.07 2,618,950 -2.16(-1.78%)
Apr 27, 2021 120.68 121.39 120.26 121.23 1,662,417 +0.37(+0.31%)
Apr 26, 2021 121.43 121.90 120.78 120.86 1,156,706 -0.41(-0.34%)
Apr 23, 2021 120.35 121.96 120.00 121.27 1,375,400 +1.43(+1.19%)
Apr 22, 2021 119.05 120.79 118.89 119.84 1,645,138 +0.31(+0.26%)
Apr 21, 2021 120.23 120.86 119.13 119.53 1,908,418 -0.23(-0.19%)
Apr 20, 2021 119.78 120.50 119.34 119.76 2,693,634 +0.02(+0.02%)
Apr 19, 2021 120.38 120.54 118.96 119.74 2,085,253 -0.99(-0.82%)
Apr 16, 2021 120.40 121.08 119.56 120.73 2,414,300 +0.87(+0.73%)
Apr 15, 2021 118.64 119.88 118.60 119.86 2,091,622 +1.67(+1.41%)
Apr 14, 2021 118.70 119.93 117.96 118.19 1,773,650 -0.53(-0.45%)
Apr 13, 2021 117.58 119.24 117.25 118.72 1,690,372 +1.01(+0.86%)
Apr 12, 2021 116.84 117.89 116.66 117.71 2,070,783 +0.54(+0.46%)
Apr 09, 2021 116.52 117.28 115.97 117.17 1,657,500 +1.13(+0.97%)
Apr 08, 2021 115.57 116.20 115.06 116.04 2,644,895 +1.29(+1.12%)
Apr 07, 2021 114.11 114.88 113.64 114.75 2,436,071 +0.84(+0.74%)
Apr 06, 2021 115.03 115.23 113.73 113.91 2,196,285 -1.20(-1.04%)
Apr 05, 2021 114.86 115.43 114.19 115.11 1,509,130 +0.91(+0.80%)
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.
 
bottom clear