Intercontinental Exchange (NY: ICE )

154.64 -1.23 (-0.79%)
Official Closing Price Updated: 6:30 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 153.48 156.36 153.20 154.64 4,510,320 -1.23(-0.79%)
Oct 31, 2024 159.32 159.59 153.95 155.87 8,152,871 -10.66(-6.40%)
Oct 30, 2024 166.76 167.99 166.38 166.53 2,726,357 -0.19(-0.11%)
Oct 29, 2024 165.62 167.16 165.57 166.72 3,430,480 +0.28(+0.17%)
Oct 28, 2024 166.38 166.95 165.76 166.44 2,708,603 +1.13(+0.68%)
Oct 25, 2024 167.27 167.64 165.23 165.31 2,994,062 -1.59(-0.95%)
Oct 24, 2024 165.29 167.54 164.78 166.90 4,889,903 +1.90(+1.15%)
Oct 23, 2024 165.62 166.03 163.97 165.00 4,461,795 -0.94(-0.57%)
Oct 22, 2024 165.25 166.67 165.00 165.94 2,120,816 -0.40(-0.24%)
Oct 21, 2024 165.73 166.63 165.59 166.34 2,354,279 -0.49(-0.29%)
Oct 18, 2024 165.00 167.06 164.40 166.83 2,310,760 +2.02(+1.23%)
Oct 17, 2024 166.19 166.28 164.79 164.81 2,145,606 -0.32(-0.19%)
Oct 16, 2024 164.19 165.33 163.32 165.13 1,735,458 -0.05(-0.03%)
Oct 15, 2024 165.91 167.23 164.91 165.18 2,621,768 +0.80(+0.49%)
Oct 14, 2024 162.48 164.75 162.28 164.38 2,743,038 +1.81(+1.11%)
Oct 11, 2024 161.39 162.82 160.73 162.57 2,609,566 +1.92(+1.20%)
Oct 10, 2024 161.67 161.94 159.81 160.65 1,734,553 -1.09(-0.67%)
Oct 09, 2024 162.00 162.85 161.70 161.74 1,808,503 -0.35(-0.22%)
Oct 08, 2024 160.94 162.25 160.39 162.09 2,006,529 +2.55(+1.60%)
Oct 07, 2024 162.22 162.54 159.23 159.54 2,688,761 -3.22(-1.98%)
Oct 04, 2024 163.57 164.18 162.48 162.76 2,233,038 -0.50(-0.31%)
Oct 03, 2024 161.14 163.35 160.68 163.26 2,585,851 +2.34(+1.45%)
Oct 02, 2024 160.52 161.15 159.62 160.92 1,982,875 -0.22(-0.14%)
Oct 01, 2024 161.07 162.12 159.32 161.14 3,076,881 +0.50(+0.31%)
Sep 30, 2024 158.95 160.78 158.22 160.64 1,761,975 +2.02(+1.27%)
Sep 27, 2024 158.27 159.28 157.74 158.62 3,329,492 +0.50(+0.32%)
Sep 26, 2024 159.57 160.32 157.85 158.12 3,239,852 -1.33(-0.83%)
Sep 25, 2024 158.91 159.80 158.51 159.45 2,827,104 +0.70(+0.44%)
Sep 24, 2024 159.63 159.79 157.48 158.75 2,826,677 -1.20(-0.75%)
Sep 23, 2024 159.84 160.98 159.40 159.95 1,639,272 +0.11(+0.07%)
Sep 20, 2024 159.02 159.85 158.23 159.84 4,843,358 +0.97(+0.61%)
Sep 19, 2024 162.18 162.39 157.95 158.87 4,459,087 -2.35(-1.46%)
Sep 18, 2024 162.81 163.27 161.14 161.22 2,918,012 -1.59(-0.98%)
Sep 17, 2024 161.79 163.27 161.71 162.81 2,319,411 +0.90(+0.56%)
Sep 16, 2024 161.46 162.81 161.25 161.91 1,681,502 +1.00(+0.62%)
Sep 13, 2024 160.87 161.18 160.25 160.91 2,425,449 +0.22(+0.14%)
Sep 12, 2024 159.60 161.10 159.19 160.69 4,344,347 +1.15(+0.72%)
Sep 11, 2024 160.82 161.08 157.44 159.54 3,081,125 -1.97(-1.22%)
Sep 10, 2024 161.69 162.30 160.55 161.52 2,014,136 +0.27(+0.17%)
Sep 09, 2024 160.98 162.35 160.50 161.25 3,679,414 +1.21(+0.75%)
Sep 06, 2024 162.52 163.25 159.26 160.04 2,910,333 -2.10(-1.30%)
Sep 05, 2024 161.73 162.47 160.60 162.15 1,910,803 +0.17(+0.10%)
Sep 04, 2024 161.18 162.31 160.74 161.98 2,327,149 +0.99(+0.61%)
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.