Skip to main content

Intercontinental Exchange (NY: ICE )

136.38 +0.18 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 50.36 50.88 50.26 50.85 3,500,158 +0.37(+0.74%)
Aug 30, 2016 50.29 50.52 49.91 50.48 3,299,830 +0.25(+0.50%)
Aug 29, 2016 50.08 50.56 50.00 50.23 2,522,446 +0.16(+0.32%)
Aug 26, 2016 50.09 50.37 49.78 50.07 1,861,137 +0.09(+0.18%)
Aug 25, 2016 49.88 50.04 49.78 49.98 2,097,445 +0.01(+0.01%)
Aug 24, 2016 50.18 50.27 49.87 49.98 2,455,367 -0.31(-0.62%)
Aug 23, 2016 50.73 50.73 50.24 50.29 1,710,420 -0.11(-0.22%)
Aug 22, 2016 50.55 50.63 50.33 50.40 1,858,830 -0.15(-0.30%)
Aug 19, 2016 50.68 50.83 50.34 50.55 2,027,831 -0.19(-0.37%)
Aug 18, 2016 50.74 50.84 50.63 50.74 2,206,127 -0.03(-0.06%)
Aug 17, 2016 50.24 50.82 50.20 50.76 2,282,168 +0.61(+1.23%)
Aug 16, 2016 50.31 50.60 50.15 50.15 2,143,190 -0.34(-0.68%)
Aug 15, 2016 50.43 50.55 50.25 50.49 2,654,808 +0.25(+0.50%)
Aug 12, 2016 49.91 50.30 49.82 50.25 1,904,559 +0.01(+0.01%)
Aug 11, 2016 50.14 50.27 49.79 50.24 1,994,441 +0.32(+0.64%)
Aug 10, 2016 49.91 50.00 49.70 49.92 2,148,575 -0.03(-0.05%)
Aug 09, 2016 50.00 50.05 49.77 49.94 2,173,891 +0.03(+0.06%)
Aug 08, 2016 50.02 50.02 49.53 49.91 3,275,290 -0.23(-0.46%)
Aug 05, 2016 50.50 50.53 49.82 50.14 3,645,302 -0.05(-0.10%)
Aug 04, 2016 50.22 50.49 49.90 50.19 4,067,919 +0.06(+0.12%)
Aug 03, 2016 48.88 51.08 48.69 50.13 11,389,973 +2.54(+5.34%)
Aug 02, 2016 47.65 47.65 47.29 47.59 3,436,838 -0.13(-0.26%)
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.