ICE

Intercontinental Exchange Historical Data - ICE

Best deals to access real time data!
USA CHART Trader
Monthly Subscription
for only
US$30.66
North American Extreme
Monthly Subscription
for only
US$104.50
USA Small Cap Basic
Monthly Subscription
for only
US$33.03
VAT not included
Stock Name Stock Symbol Market Stock Type
Intercontinental Exchange Inc ICE NYSE Common Stock
  Price Change Price Change % Stock Price Last Trade
3.17 3.18% 102.70 19:00:00
Open Price Low Price High Price Close Price Previous Close
100.69 100.22 102.70 102.70 99.53
more quote information »

ICE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week96.48102.7095.702498.203,303,3566.226.45%
1 Month118.35119.4793.45101.044,414,118-15.65-13.22%
3 Months130.95137.4093.45116.303,505,999-28.25-21.57%
6 Months130.72138.4693.45122.083,023,317-28.02-21.44%
1 Year112.82139.7993.45121.712,654,142-10.12-8.97%
3 Years81.80139.7963.51104.862,731,79920.9025.55%
5 Years60.12139.7959.9192.822,639,03742.5870.83%

ICE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 27 2022 102.70 3.17 3.18% 100.69 102.70 100.22 2,482,120
May 26 2022 99.53 2.01 2.06% 98.12 100.13 97.23 3,645,359
May 25 2022 97.52 -0.84 -0.85% 97.60 98.555 96.62 4,443,654
May 24 2022 98.36 0.25 0.25% 97.66 98.75 96.50 2,168,642
May 23 2022 98.11 0.49 0.5% 99.08 99.08 96.68 3,023,481
May 20 2022 97.62 1.72 1.79% 96.48 97.89 95.7024 3,235,644
May 19 2022 95.90 0.79 0.83% 94.36 96.92 93.45 3,671,921
May 18 2022 95.11 -4.01 -4.05% 97.86 98.36 94.69 3,178,398
May 17 2022 99.12 1.81 1.86% 98.34 99.50 97.36 3,343,803
May 16 2022 97.31 -0.96 -0.98% 97.76 98.28 96.24 2,811,794
May 13 2022 98.27 2.77 2.9% 96.50 99.25 95.77 3,984,481
May 12 2022 95.50 0.95 1.0% 94.25 97.19 93.52 4,099,631
May 11 2022 94.55 -1.92 -1.99% 95.85 97.74 94.52 4,052,782
May 10 2022 96.47 -0.52 -0.54% 99.19 100.07 95.43 5,215,706
May 09 2022 96.99 -2.82 -2.83% 97.87 102.01 96.55 5,501,287
May 06 2022 99.81 -1.82 -1.79% 101.20 101.48 98.67 7,998,418
May 05 2022 101.63 -8.23 -7.49% 108.17 108.60 100.89 9,393,403
May 04 2022 109.86 -4.62 -4.04% 114.67 114.80 103.00 8,335,341
May 03 2022 114.48 1.00 0.88% 113.47 115.23 113.24 3,704,096
May 02 2022 113.48 -2.33 -2.01% 115.26 116.6813 111.72 2,825,587
Apr 29 2022 115.81 -3.44 -2.88% 118.35 119.47 115.53 3,652,992
Apr 28 2022 119.25 2.55 2.19% 117.59 119.595 116.8389 2,922,552
See More Historical Prices »
Your Recent History
NYSE
ICE
Interconti..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220528 04:42:05