Skip to main content

Intercontinental Exchange (NY: ICE )

136.38 +0.18 (+0.13%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 59.33 59.33 58.91 59.03 1,914,999 -0.15(-0.25%)
Aug 30, 2017 59.14 59.51 59.01 59.18 1,614,324 +0.01(+0.02%)
Aug 29, 2017 59.32 59.33 58.82 59.17 1,371,535 -0.44(-0.74%)
Aug 28, 2017 59.82 59.98 59.44 59.61 1,396,276 -0.10(-0.17%)
Aug 25, 2017 59.32 59.99 59.15 59.71 1,975,501 +0.65(+1.10%)
Aug 24, 2017 59.88 59.95 58.83 59.06 1,659,917 -0.29(-0.49%)
Aug 23, 2017 59.65 59.89 59.33 59.35 1,405,086 -0.44(-0.73%)
Aug 22, 2017 59.10 59.98 58.86 59.79 1,760,084 +0.87(+1.47%)
Aug 21, 2017 58.96 59.12 58.49 58.92 1,771,086 -0.04(-0.06%)
Aug 18, 2017 59.32 59.41 58.95 58.96 2,029,154 -0.51(-0.86%)
Aug 17, 2017 60.33 60.54 59.47 59.47 1,838,389 -0.83(-1.38%)
Aug 16, 2017 60.22 60.64 60.15 60.30 1,786,287 +0.18(+0.30%)
Aug 15, 2017 59.94 60.47 59.88 60.12 1,690,223 +0.43(+0.72%)
Aug 14, 2017 60.13 60.13 59.53 59.69 1,363,358 +0.35(+0.58%)
Aug 11, 2017 59.66 59.73 59.22 59.34 2,265,210 -0.14(-0.23%)
Aug 10, 2017 59.63 60.03 59.38 59.48 3,013,297 -0.52(-0.87%)
Aug 09, 2017 58.68 60.02 58.68 60.00 1,887,538 +1.08(+1.83%)
Aug 08, 2017 58.61 59.06 58.43 58.92 2,521,204 +0.16(+0.28%)
Aug 07, 2017 59.42 59.49 58.75 58.76 2,557,663 -0.41(-0.69%)
Aug 04, 2017 59.84 59.92 58.83 59.17 3,027,956 -0.30(-0.51%)
Aug 03, 2017 58.42 60.20 57.71 59.47 4,475,177 -1.71(-2.79%)
Aug 02, 2017 61.42 61.44 60.92 61.18 1,955,080 -0.24(-0.39%)
Aug 01, 2017 60.97 61.42 60.75 61.42 2,452,405 +0.52(+0.85%)
Jul 31, 2017 60.50 61.08 60.36 60.90 2,281,914 +0.31(+0.51%)
Jul 28, 2017 60.43 60.75 60.07 60.59 1,289,891 +0.22(+0.36%)
Jul 27, 2017 60.51 60.73 59.95 60.37 1,817,057 -0.19(-0.32%)
Jul 26, 2017 60.55 61.11 60.45 60.56 1,795,550 -0.04(-0.06%)
Jul 25, 2017 61.40 61.55 60.59 60.59 1,924,798 -0.34(-0.55%)
Jul 24, 2017 60.69 61.42 60.53 60.93 3,939,738 +0.16(+0.26%)
Jul 21, 2017 60.08 60.94 60.08 60.78 2,501,586 +0.68(+1.12%)
Jul 20, 2017 59.94 60.21 59.85 60.10 2,164,430 +0.11(+0.18%)
Jul 19, 2017 60.20 60.26 59.74 59.99 2,225,654 +0.00(+0.00%)
Jul 18, 2017 59.88 60.10 59.64 59.99 2,205,024 -0.09(-0.15%)
Jul 17, 2017 59.89 60.63 59.71 60.08 2,324,730 +0.25(+0.41%)
Jul 14, 2017 60.58 60.58 59.76 59.84 3,123,865 -1.21(-1.99%)
Jul 13, 2017 60.81 61.47 60.38 61.05 3,464,758 +0.92(+1.53%)
Jul 12, 2017 59.74 60.13 59.51 60.13 2,916,087 +0.41(+0.69%)
Jul 11, 2017 59.85 60.34 59.55 59.72 3,301,590 -0.07(-0.12%)
Jul 10, 2017 60.17 60.27 59.79 59.79 3,408,565 -0.38(-0.64%)
Jul 07, 2017 60.37 60.66 59.95 60.17 2,839,364 -0.05(-0.08%)
Jul 06, 2017 60.40 60.88 60.10 60.22 2,976,947 -0.19(-0.32%)
Jul 05, 2017 60.85 61.00 60.22 60.41 2,945,876 -0.46(-0.75%)
Jul 03, 2017 60.31 61.07 60.20 60.87 2,088,822 +0.69(+1.15%)
Jun 30, 2017 60.17 60.48 59.98 60.17 2,600,035 +0.07(+0.12%)
Jun 29, 2017 60.83 60.91 59.92 60.10 3,133,511 -0.27(-0.45%)
Jun 28, 2017 60.08 60.49 59.70 60.38 4,086,212 +0.69(+1.16%)
Jun 27, 2017 59.16 59.97 58.76 59.68 4,323,197 +0.94(+1.60%)
Jun 26, 2017 58.72 58.91 58.61 58.74 1,755,786 +0.06(+0.11%)
Jun 23, 2017 58.85 58.87 58.51 58.68 2,599,271 +0.12(+0.20%)
Jun 22, 2017 58.54 58.88 58.33 58.56 2,586,064 -0.13(-0.22%)
Jun 21, 2017 58.81 58.88 58.36 58.69 2,545,741 -0.21(-0.36%)
Jun 20, 2017 58.88 59.23 58.84 58.90 1,918,330 -0.23(-0.39%)
Jun 19, 2017 59.10 59.33 58.94 59.12 2,820,819 +0.18(+0.31%)
Jun 16, 2017 59.00 59.10 58.78 58.94 2,521,122 -0.04(-0.06%)
Jun 15, 2017 58.87 59.09 58.57 58.98 1,840,953 -0.05(-0.09%)
Jun 14, 2017 58.42 59.11 58.37 59.03 2,251,137 +0.37(+0.64%)
Jun 13, 2017 58.65 58.96 58.53 58.66 2,557,217 +0.03(+0.05%)
Jun 12, 2017 58.15 58.68 57.93 58.63 3,564,049 +0.42(+0.72%)
Jun 09, 2017 58.09 58.76 57.84 58.21 4,447,121 +0.16(+0.28%)
Jun 08, 2017 58.40 57.71 58.05 4,116,019 +0.15(+0.27%)
Jun 07, 2017 56.01 57.99 56.00 57.89 5,245,985 +1.88(+3.36%)
Jun 06, 2017 55.85 56.23 55.74 56.01 3,746,482 -0.14(-0.24%)
Jun 05, 2017 54.95 56.39 54.85 56.15 4,355,870 +1.26(+2.29%)
Jun 02, 2017 54.87 55.14 54.80 54.89 2,867,728 -0.02(-0.03%)
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.