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%)
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.