Skip to main content

Intercontinental Exchange (NY: ICE )

135.67 +0.41 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 66.80 66.80 66.80 0 +0.99(+1.50%)
Mar 28, 2018 65.99 66.74 65.17 65.81 2,298,387 -0.32(-0.49%)
Mar 27, 2018 67.24 67.76 65.67 66.13 3,420,252 -1.11(-1.64%)
Mar 26, 2018 65.56 67.38 65.34 67.24 3,136,265 +2.47(+3.81%)
Mar 23, 2018 66.44 64.74 64.77 2,684,766 -1.30(-1.97%)
Mar 22, 2018 67.49 67.93 66.01 66.07 2,949,713 -2.11(-3.09%)
Mar 21, 2018 68.74 68.81 67.73 68.18 2,350,952 -0.36(-0.52%)
Mar 20, 2018 68.33 68.83 68.14 68.54 3,208,413 +0.32(+0.47%)
Mar 19, 2018 68.49 68.94 67.87 68.21 3,692,195 -0.43(-0.63%)
Mar 16, 2018 68.45 68.99 68.04 68.65 7,110,770 +0.25(+0.36%)
Mar 15, 2018 68.58 68.68 68.02 68.40 3,894,656 -0.05(-0.07%)
Mar 14, 2018 69.19 69.33 68.17 68.44 3,058,726 -0.47(-0.68%)
Mar 13, 2018 69.74 70.03 68.69 68.91 3,361,318 -0.56(-0.81%)
Mar 12, 2018 69.80 70.05 69.25 69.47 2,427,587 -0.06(-0.08%)
Mar 09, 2018 68.48 69.60 68.40 69.53 1,924,809 +1.31(+1.92%)
Mar 08, 2018 67.57 68.38 67.10 68.22 3,025,355 +0.97(+1.45%)
Mar 07, 2018 67.45 66.29 67.24 1,759,030 -0.09(-0.14%)
Mar 06, 2018 66.90 67.34 66.22 67.34 3,038,163 +0.61(+0.91%)
Mar 05, 2018 65.95 67.01 65.48 66.73 4,454,408 +0.13(+0.19%)
Mar 02, 2018 65.85 66.69 65.50 66.60 2,866,928 +0.44(+0.67%)
Mar 01, 2018 67.06 67.49 65.76 66.16 2,217,163 -0.94(-1.40%)
Feb 28, 2018 67.66 68.25 67.07 67.10 2,274,732 -0.32(-0.48%)
Feb 27, 2018 67.48 68.38 67.37 67.42 2,743,661 -0.10(-0.15%)
Feb 26, 2018 66.76 67.55 66.40 67.52 1,870,471 +0.97(+1.46%)
Feb 23, 2018 66.00 66.69 65.96 66.55 2,072,026 +0.85(+1.30%)
Feb 22, 2018 65.36 65.69 2,816,216 -1.20(-1.80%)
Feb 21, 2018 68.08 66.67 66.89 2,872,656 +0.00(+0.00%)
Feb 20, 2018 66.33 68.40 66.33 66.89 4,567,650 +1.04(+1.58%)
Feb 16, 2018 65.86 65.86 65.86 0 -0.75(-1.13%)
Feb 15, 2018 65.77 66.62 65.48 66.61 3,517,539 +1.36(+2.08%)
Feb 14, 2018 63.19 65.34 63.10 65.25 3,449,931 +1.79(+2.82%)
Feb 13, 2018 62.66 63.53 62.47 63.46 2,750,613 +0.48(+0.76%)
Feb 12, 2018 63.19 63.89 62.59 62.98 4,545,679 +0.14(+0.22%)
Feb 09, 2018 62.07 63.35 61.44 62.85 5,812,243 +1.33(+2.16%)
Feb 08, 2018 64.96 65.06 61.49 61.51 6,314,216 -3.42(-5.26%)
Feb 07, 2018 64.48 65.58 64.48 64.93 4,812,997 -1.42(-2.14%)
Feb 06, 2018 64.42 66.47 63.39 66.35 6,376,422 -0.14(-0.21%)
Feb 05, 2018 67.51 68.27 65.43 66.49 4,416,011 -1.43(-2.11%)
Feb 02, 2018 68.49 69.13 67.79 67.92 2,766,850 -0.75(-1.10%)
Feb 01, 2018 67.95 68.69 67.43 68.68 2,738,690 +0.88(+1.30%)
Jan 31, 2018 67.53 68.48 67.38 67.79 3,728,847 +0.27(+0.39%)
Jan 30, 2018 68.19 68.39 67.53 67.53 3,083,803 -0.88(-1.29%)
Jan 29, 2018 69.31 69.69 68.36 68.41 2,024,959 -0.97(-1.40%)
Jan 26, 2018 68.91 69.38 68.68 69.38 1,394,692 +0.58(+0.84%)
Jan 25, 2018 69.89 69.89 68.62 68.80 2,282,093 -0.44(-0.64%)
Jan 24, 2018 69.78 69.90 68.90 69.25 2,114,442 -0.34(-0.49%)
Jan 23, 2018 69.58 69.75 69.06 69.58 1,799,565 -0.04(-0.05%)
Jan 22, 2018 69.28 69.66 69.17 69.62 1,790,578 +0.21(+0.30%)
Jan 19, 2018 69.28 69.58 68.96 69.41 3,427,483 +0.30(+0.44%)
Jan 18, 2018 68.82 69.40 68.68 69.11 2,323,354 +0.43(+0.63%)
Jan 17, 2018 68.76 68.91 68.33 68.68 2,128,998 +0.20(+0.30%)
Jan 16, 2018 68.85 69.34 68.26 68.47 2,328,520 -0.18(-0.27%)
Jan 12, 2018 68.66 68.66 68.66 0 +0.37(+0.54%)
Jan 11, 2018 68.36 68.50 67.96 68.29 2,372,767 -0.07(-0.11%)
Jan 10, 2018 68.03 68.45 67.72 68.36 2,708,779 +0.38(+0.55%)
Jan 09, 2018 67.25 68.24 67.21 67.99 2,577,905 +0.85(+1.27%)
Jan 08, 2018 66.94 67.34 66.65 67.13 2,126,087 +0.25(+0.37%)
Jan 05, 2018 66.25 66.92 66.06 66.89 2,344,077 +0.55(+0.83%)
Jan 04, 2018 65.10 66.97 64.84 66.33 3,305,653 +1.23(+1.89%)
Jan 03, 2018 64.21 65.44 63.90 65.10 4,697,123 +0.97(+1.52%)
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.