Stock Quote

Intercontinental Exchange (NY: ICE )

120.73 USD +0.87 (+0.73%)
Official Closing Price Updated: 7:38 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 120.40 121.08 119.56 120.73 2,414,300 +0.87(+0.73%)
Apr 15, 2021 118.64 119.88 118.60 119.86 2,091,622 +1.67(+1.41%)
Apr 14, 2021 118.70 119.93 117.96 118.19 1,773,650 -0.53(-0.45%)
Apr 13, 2021 117.58 119.24 117.25 118.72 1,690,372 +1.01(+0.86%)
Apr 12, 2021 116.84 117.89 116.66 117.71 2,070,783 +0.54(+0.46%)
Apr 09, 2021 116.52 117.28 115.97 117.17 1,657,500 +1.13(+0.97%)
Apr 08, 2021 115.57 116.20 115.06 116.04 2,644,895 +1.29(+1.12%)
Apr 07, 2021 114.11 114.88 113.64 114.75 2,436,071 +0.84(+0.74%)
Apr 06, 2021 115.03 115.23 113.73 113.91 2,196,285 -1.20(-1.04%)
Apr 05, 2021 114.86 115.43 114.19 115.11 1,509,130 +0.91(+0.80%)
Apr 01, 2021 112.43 114.21 111.93 114.20 1,955,900 +2.52(+2.26%)
Mar 31, 2021 110.94 112.84 110.94 111.68 2,210,498 +0.45(+0.40%)
Mar 30, 2021 112.57 113.01 110.97 111.23 1,874,801 -2.05(-1.81%)
Mar 29, 2021 113.20 113.76 111.71 113.28 1,966,505 -0.36(-0.32%)
Mar 26, 2021 112.67 113.72 111.78 113.64 1,839,900 +1.36(+1.21%)
Mar 25, 2021 112.72 112.72 111.50 112.28 2,053,313 -0.33(-0.29%)
Mar 24, 2021 111.69 113.22 111.13 112.61 1,984,134 +0.96(+0.86%)
Mar 23, 2021 111.45 112.52 111.21 111.65 1,948,819 +0.10(+0.09%)
Mar 22, 2021 110.87 112.19 110.23 111.55 1,782,942 +0.35(+0.31%)
Mar 19, 2021 111.44 112.52 110.80 111.20 3,531,300 -0.44(-0.39%)
Mar 18, 2021 113.57 113.68 111.56 111.64 2,876,554 -2.06(-1.81%)
Mar 17, 2021 115.24 115.24 113.38 113.70 2,027,398 -0.96(-0.84%)
Mar 16, 2021 115.69 116.08 114.39 114.66 1,436,726 -1.00(-0.86%)
Mar 15, 2021 115.37 116.00 114.62 115.66 1,756,596 +0.34(+0.29%)
Mar 12, 2021 115.50 115.77 114.75 115.32 1,485,300 +0.12(+0.10%)
Mar 11, 2021 115.97 116.22 114.89 115.20 1,882,507 -0.38(-0.33%)
Mar 10, 2021 115.02 116.10 114.63 115.58 2,116,628 +1.17(+1.02%)
Mar 09, 2021 114.07 116.77 114.00 114.41 2,786,628 +0.67(+0.59%)
Mar 08, 2021 115.00 116.06 113.61 113.74 2,741,145 -1.23(-1.07%)
Mar 05, 2021 112.04 115.44 110.60 114.97 3,007,600 +3.84(+3.46%)
Mar 04, 2021 111.33 113.47 110.01 111.13 3,316,756 -0.51(-0.46%)
Mar 03, 2021 113.00 113.34 111.54 111.64 3,542,616 -1.98(-1.74%)
Mar 02, 2021 113.77 114.97 113.08 113.62 1,872,447 -0.12(-0.11%)
Mar 01, 2021 111.12 114.26 110.98 113.74 2,297,880 +3.43(+3.11%)
Feb 26, 2021 112.61 112.99 110.14 110.31 3,260,400 -1.69(-1.51%)
Feb 25, 2021 110.93 113.59 110.93 112.00 3,470,102 +0.54(+0.48%)
Feb 24, 2021 111.39 111.93 110.09 111.46 2,581,432 +0.04(+0.04%)
Feb 23, 2021 111.30 111.56 109.10 111.42 3,627,315 -0.30(-0.27%)
Feb 22, 2021 112.46 112.77 110.65 111.72 2,294,602 -1.63(-1.44%)
Feb 19, 2021 114.16 114.49 113.03 113.35 3,279,800 -0.51(-0.45%)
Feb 18, 2021 112.64 114.20 112.29 113.86 1,938,217 +1.08(+0.96%)
Feb 17, 2021 112.07 112.95 111.20 112.78 2,730,233 +0.36(+0.32%)
Feb 16, 2021 112.06 112.57 110.67 112.42 2,708,613 +1.35(+1.22%)
Feb 12, 2021 111.09 111.49 110.31 111.07 1,681,500 -0.23(-0.21%)
Feb 11, 2021 112.27 112.27 110.11 111.30 2,274,835 -0.36(-0.32%)
Feb 10, 2021 113.61 114.06 110.55 111.66 2,580,510 -1.60(-1.41%)
Feb 09, 2021 113.42 113.96 113.10 113.26 2,091,608 -0.20(-0.18%)
Feb 08, 2021 114.48 114.58 113.15 113.46 2,511,307 -0.73(-0.64%)
Feb 05, 2021 115.00 115.15 111.74 114.19 3,430,100 -0.36(-0.31%)
Feb 04, 2021 116.93 117.05 114.09 114.55 2,856,792 -0.75(-0.65%)
Feb 03, 2021 116.64 117.25 115.30 115.30 2,079,422 -1.48(-1.27%)
Feb 02, 2021 114.08 117.60 113.97 116.78 2,428,974 +3.37(+2.97%)
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.