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 (%)
Jun 30, 2020 85.65 87.12 85.65 86.87 5,589,343 +1.14(+1.33%)
Jun 29, 2020 86.58 86.58 85.45 85.73 2,305,637 +0.00(+0.00%)
Jun 26, 2020 87.38 88.00 85.67 85.73 3,551,970 -2.30(-2.62%)
Jun 25, 2020 86.17 88.16 85.36 88.04 2,866,940 +2.01(+2.34%)
Jun 24, 2020 88.12 88.45 85.78 86.03 4,183,727 -2.65(-2.98%)
Jun 23, 2020 90.12 90.33 88.63 88.67 2,166,849 -0.77(-0.86%)
Jun 22, 2020 89.31 90.05 88.90 89.44 1,656,091 -0.20(-0.22%)
Jun 19, 2020 90.79 90.82 88.66 89.64 4,226,176 +0.12(+0.14%)
Jun 18, 2020 89.56 89.75 88.82 89.52 2,049,986 -0.22(-0.24%)
Jun 17, 2020 90.26 90.30 89.49 89.74 3,361,930 -0.04(-0.04%)
Jun 16, 2020 90.81 90.81 88.58 89.77 2,389,562 +0.84(+0.95%)
Jun 15, 2020 86.62 89.19 86.07 88.93 2,569,608 +0.77(+0.87%)
Jun 12, 2020 88.47 89.30 86.55 88.16 2,971,361 +1.15(+1.33%)
Jun 11, 2020 91.69 91.70 86.76 87.01 3,766,627 -4.98(-5.42%)
Jun 10, 2020 92.15 92.56 91.29 91.99 2,609,595 -0.12(-0.13%)
Jun 09, 2020 91.75 92.80 91.39 92.11 2,329,514 -0.04(-0.04%)
Jun 08, 2020 91.93 92.39 91.15 92.15 5,764,670 -0.31(-0.34%)
Jun 05, 2020 90.75 93.01 88.37 92.46 4,194,011 +1.91(+2.11%)
Jun 04, 2020 91.89 92.14 89.81 90.55 3,936,114 -1.98(-2.14%)
Jun 03, 2020 91.35 92.79 90.70 92.53 2,942,671 +1.45(+1.59%)
Jun 02, 2020 92.68 92.76 90.68 91.08 3,536,190 -1.20(-1.30%)
Jun 01, 2020 92.07 93.10 91.63 92.28 2,260,886 +0.35(+0.38%)
May 29, 2020 89.73 92.05 89.37 91.93 3,602,574 +2.25(+2.51%)
May 28, 2020 88.74 90.40 88.02 89.68 2,837,319 +1.93(+2.20%)
May 27, 2020 89.68 89.80 86.87 87.75 3,649,675 -1.32(-1.49%)
May 26, 2020 90.13 90.46 88.88 89.08 2,845,216 +0.43(+0.49%)
May 22, 2020 88.07 88.71 87.36 88.64 1,848,572 +0.86(+0.98%)
May 21, 2020 88.10 88.60 87.01 87.78 2,536,213 -0.56(-0.63%)
May 20, 2020 88.92 89.20 88.00 88.34 3,916,163 +0.46(+0.53%)
May 19, 2020 90.29 90.88 87.62 87.88 2,809,987 -2.87(-3.17%)
May 18, 2020 90.05 91.45 89.23 90.75 3,038,351 +2.39(+2.71%)
May 15, 2020 87.84 88.95 87.61 88.36 2,745,936 +0.21(+0.24%)
May 14, 2020 86.75 88.17 86.03 88.15 2,592,116 -0.05(-0.05%)
May 13, 2020 87.13 88.85 86.41 88.20 3,525,493 +0.71(+0.81%)
May 12, 2020 89.48 89.52 87.45 87.49 2,776,350 -1.47(-1.65%)
May 11, 2020 88.12 89.16 87.63 88.95 3,259,031 +0.55(+0.62%)
May 08, 2020 89.48 89.52 87.70 88.41 2,249,704 +0.41(+0.46%)
May 07, 2020 87.91 89.50 87.55 88.00 2,184,024 +1.28(+1.47%)
May 06, 2020 88.24 88.33 86.64 86.72 2,453,055 -1.16(-1.32%)
May 05, 2020 84.94 88.65 84.78 87.89 2,831,717 +3.12(+3.68%)
May 04, 2020 83.33 85.55 82.73 84.77 3,189,837 +0.95(+1.13%)
May 01, 2020 83.71 85.68 83.30 83.82 3,201,230 -0.74(-0.87%)
Apr 30, 2020 85.12 86.83 84.16 84.56 3,982,066 -1.18(-1.38%)
Apr 29, 2020 86.69 87.22 85.61 85.74 2,173,546 +0.39(+0.45%)
Apr 28, 2020 88.40 89.05 85.23 85.35 2,467,925 -1.95(-2.23%)
Apr 27, 2020 85.09 87.52 84.89 87.30 2,405,304 +3.24(+3.86%)
Apr 24, 2020 84.33 84.45 83.01 84.06 1,908,657 +0.40(+0.47%)
Apr 23, 2020 84.20 85.37 83.33 83.66 2,332,105 -0.65(-0.77%)
Apr 22, 2020 83.89 85.13 82.28 84.31 2,366,742 +1.57(+1.90%)
Apr 21, 2020 83.04 84.12 82.00 82.74 3,337,032 -1.77(-2.09%)
Apr 20, 2020 85.86 86.71 83.36 84.51 4,573,214 -0.95(-1.11%)
Apr 17, 2020 84.81 85.60 83.07 85.46 4,077,437 +2.17(+2.61%)
Apr 16, 2020 81.91 83.60 81.30 83.28 2,830,357 +1.75(+2.14%)
Apr 15, 2020 81.32 82.00 80.73 81.53 3,684,585 -0.71(-0.86%)
Apr 14, 2020 81.97 82.72 81.45 82.24 3,544,417 +1.72(+2.14%)
Apr 13, 2020 81.95 81.95 80.04 80.52 2,643,813 -2.08(-2.52%)
Apr 09, 2020 81.49 83.06 81.17 82.60 4,533,471 +1.93(+2.39%)
Apr 08, 2020 78.64 81.26 77.80 80.67 3,715,271 +2.87(+3.69%)
Apr 07, 2020 82.40 82.40 77.62 77.80 4,951,243 -2.01(-2.52%)
Apr 06, 2020 78.97 80.97 77.94 79.81 4,366,825 +3.25(+4.25%)
Apr 03, 2020 76.43 78.41 76.30 76.56 5,217,681 -0.14(-0.18%)
Apr 02, 2020 74.68 76.94 72.95 76.70 3,134,559 +1.73(+2.31%)
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.