Skip to main content

Intercontinental Exchange (NY: ICE )

147.44 -0.32 (-0.22%)
Streaming Delayed Price Updated: 2:56 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 149.09 149.59 147.45 147.76 3,255,579 -1.65(-1.10%)
Jul 17, 2024 148.60 149.52 148.18 149.41 2,794,259 +0.49(+0.33%)
Jul 16, 2024 148.04 149.65 147.61 148.92 3,873,676 +1.10(+0.74%)
Jul 15, 2024 148.91 149.11 147.47 147.82 2,950,890 -0.58(-0.39%)
Jul 12, 2024 147.73 149.44 147.50 148.40 3,718,930 +1.25(+0.85%)
Jul 11, 2024 145.45 147.32 145.21 147.15 3,340,330 +2.74(+1.90%)
Jul 10, 2024 143.00 144.47 142.78 144.41 2,873,941 +1.95(+1.37%)
Jul 09, 2024 141.31 142.49 140.32 142.46 2,368,023 +1.29(+0.91%)
Jul 08, 2024 141.13 142.19 140.84 141.17 2,307,446 +0.38(+0.27%)
Jul 05, 2024 141.16 141.16 139.61 140.79 2,099,926 -0.37(-0.26%)
Jul 03, 2024 141.25 141.59 140.25 141.16 2,070,106 +0.34(+0.24%)
Jul 02, 2024 137.11 140.97 136.96 140.82 3,320,969 +3.89(+2.84%)
Jul 01, 2024 138.65 138.70 136.25 136.93 2,386,078 +0.04(+0.03%)
Jun 28, 2024 137.81 138.09 136.21 136.89 4,067,357 -0.58(-0.42%)
Jun 27, 2024 137.21 137.62 136.60 137.47 2,112,338 +0.08(+0.06%)
Jun 26, 2024 136.66 137.70 136.59 137.39 2,389,233 +0.06(+0.04%)
Jun 25, 2024 138.66 139.09 136.62 137.33 2,249,703 -1.39(-1.00%)
Jun 24, 2024 138.12 139.55 137.49 138.72 2,368,895 +0.88(+0.64%)
Jun 21, 2024 136.96 137.98 136.08 137.84 5,013,058 +0.73(+0.53%)
Jun 20, 2024 135.63 137.39 134.78 137.11 2,286,099 +0.73(+0.54%)
Jun 18, 2024 136.21 136.93 135.42 136.38 3,034,583 +0.18(+0.13%)
Jun 17, 2024 134.98 136.43 133.97 136.20 2,077,176 +0.53(+0.39%)
Jun 14, 2024 134.68 135.84 134.00 135.67 1,515,311 +0.41(+0.30%)
Jun 13, 2024 135.53 135.68 134.57 135.26 1,971,486 -0.34(-0.25%)
Jun 12, 2024 135.91 136.86 135.54 135.60 3,528,038 +1.45(+1.08%)
Jun 11, 2024 133.14 134.26 132.49 134.15 2,435,258 +0.71(+0.53%)
Jun 10, 2024 133.06 133.97 132.63 133.44 2,330,690 +0.09(+0.07%)
Jun 07, 2024 133.91 134.35 133.12 133.35 2,853,344 -1.07(-0.79%)
Jun 06, 2024 135.18 135.20 133.88 134.41 1,246,916 -0.48(-0.35%)
Jun 05, 2024 134.06 135.35 132.75 134.89 2,266,758 +0.58(+0.43%)
Jun 04, 2024 132.72 134.86 132.47 134.31 2,242,565 +1.11(+0.83%)
Jun 03, 2024 133.96 134.38 132.13 133.21 2,050,255 -0.25(-0.19%)
May 31, 2024 132.89 133.88 132.48 133.46 2,978,848 +0.66(+0.50%)
May 30, 2024 131.89 133.15 131.35 132.80 2,854,348 +1.28(+0.98%)
May 29, 2024 132.27 132.52 131.43 131.51 1,476,322 -1.72(-1.29%)
May 28, 2024 135.92 136.17 133.16 133.24 1,821,535 -2.65(-1.95%)
May 24, 2024 135.36 136.10 135.26 135.89 929,142 +0.94(+0.69%)
May 23, 2024 137.12 137.12 134.37 134.95 1,601,184 -1.49(-1.09%)
May 22, 2024 136.03 137.04 135.32 136.44 1,299,962 -0.38(-0.28%)
May 21, 2024 136.70 137.09 136.16 136.82 1,687,258 +0.32(+0.23%)
May 20, 2024 137.39 137.63 136.39 136.50 1,423,381 -1.44(-1.05%)
May 17, 2024 137.35 138.00 136.56 137.94 2,067,776 +1.29(+0.94%)
May 16, 2024 137.35 138.04 136.59 136.66 2,213,140 -0.76(-0.55%)
May 15, 2024 134.44 137.66 134.44 137.41 2,547,967 +3.47(+2.59%)
May 14, 2024 133.81 134.18 133.03 133.94 1,420,628 +0.65(+0.49%)
May 13, 2024 133.96 134.54 133.12 133.30 1,478,722 -0.25(-0.19%)
May 10, 2024 134.83 135.44 133.00 133.55 1,939,714 -0.96(-0.71%)
May 09, 2024 132.96 134.60 132.66 134.50 1,479,123 +1.55(+1.17%)
May 08, 2024 132.85 133.38 131.81 132.95 1,409,897 -0.33(-0.25%)
May 07, 2024 131.78 133.35 131.16 133.28 2,405,882 +2.43(+1.86%)
May 06, 2024 130.39 131.34 129.96 130.85 1,744,679 +0.78(+0.60%)
May 03, 2024 127.38 131.24 127.38 130.07 4,004,485 +3.95(+3.13%)
May 02, 2024 128.92 129.77 123.93 126.12 4,378,545 -2.13(-1.66%)
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.