Intercontinental Exchange Inc.
Sector:
Financials,
Industry:
Financial Exchanges & Data
Add to Watchlist
Yahoo Finance
Note: This stock seems to be inactive
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 2 May 2024 |
USD |
128.53 |
129.09 |
124.5 |
125.8551 |
125.8551 |
-4.035 (-3.11%)
|
3,179 |
| 1 May 2024 |
USD |
128.83 |
129.9938 |
128.83 |
129.89 |
129.89 |
+0.004 (+0.0%)
|
307 |
| 30 Apr 2024 |
USD |
130.05 |
130.2885 |
129.28 |
129.8864 |
129.8864 |
-2.385 (-1.80%)
|
2,908 |
| 29 Apr 2024 |
USD |
131.75 |
132.82 |
131.75 |
132.271 |
132.271 |
+0.431 (+0.33%)
|
644 |
| 26 Apr 2024 |
USD |
131.2539 |
131.9685 |
131.2493 |
131.84 |
131.84 |
+0.315 (+0.24%)
|
229 |
| 25 Apr 2024 |
USD |
131.25 |
131.536 |
130.5493 |
131.5253 |
131.5253 |
-0.635 (-0.48%)
|
701 |
| 24 Apr 2024 |
USD |
132 |
132.34 |
131.33 |
132.16 |
132.16 |
+0.18 (+0.14%)
|
7,279 |
| 23 Apr 2024 |
USD |
132 |
132.24 |
131.5386 |
131.98 |
131.98 |
+0.49 (+0.37%)
|
788 |
| 22 Apr 2024 |
USD |
132.1 |
132.1 |
131.26 |
131.4896 |
131.4896 |
+1.1 (+0.84%)
|
35 |
| 19 Apr 2024 |
USD |
131.639 |
131.639 |
130.39 |
130.39 |
130.39 |
-0.9 (-0.69%)
|
815 |
| 18 Apr 2024 |
USD |
130.74 |
131.55 |
130.29 |
131.29 |
131.29 |
+0.58 (+0.44%)
|
4,648 |
| 17 Apr 2024 |
USD |
132 |
132 |
130.01 |
130.7101 |
130.7101 |
+0 (+0.0%)
|
1,495 |
| 16 Apr 2024 |
USD |
130.6 |
130.885 |
129.68 |
130.71 |
130.71 |
+0.169 (+0.13%)
|
837 |
| 15 Apr 2024 |
USD |
134.81 |
134.81 |
130.541 |
130.541 |
130.541 |
-2.339 (-1.76%)
|
3,129 |
| 12 Apr 2024 |
USD |
132.8 |
134.1528 |
132.09 |
132.88 |
132.88 |
+0.474 (+0.36%)
|
3,662 |
| 11 Apr 2024 |
USD |
132.98 |
133.37 |
132.406 |
132.406 |
132.406 |
-1.074 (-0.80%)
|
492 |
| 10 Apr 2024 |
USD |
133.24 |
134.7683 |
132.99 |
133.48 |
133.48 |
-2.11 (-1.56%)
|
896 |
| 9 Apr 2024 |
USD |
137.43 |
137.49 |
134.9826 |
135.59 |
135.59 |
-2.07 (-1.50%)
|
835 |
| 8 Apr 2024 |
USD |
138.32 |
138.32 |
137.0407 |
137.66 |
137.66 |
+0.21 (+0.15%)
|
644 |
| 5 Apr 2024 |
USD |
136.74 |
137.6 |
136.1635 |
137.45 |
137.45 |
-0.62 (-0.45%)
|
1,771 |
| 4 Apr 2024 |
USD |
138.25 |
138.845 |
137.5446 |
138.07 |
138.07 |
+0.79 (+0.58%)
|
1,501 |
| 3 Apr 2024 |
USD |
137.33 |
137.965 |
137.0862 |
137.28 |
137.28 |
+0.14 (+0.10%)
|
1,214 |
| 2 Apr 2024 |
USD |
136.87 |
137.15 |
136.2542 |
137.14 |
137.14 |
-0.37 (-0.27%)
|
1,185 |
| 28 Mar 2024 |
USD |
137.36 |
137.79 |
136.46 |
137.51 |
137.51 |
+0.96 (+0.70%)
|
2,309 |
| 27 Mar 2024 |
USD |
138.16 |
138.34 |
136.1782 |
136.55 |
136.55 |
-0.88 (-0.64%)
|
1,452 |
| 26 Mar 2024 |
USD |
136.08 |
137.87 |
136.08 |
137.43 |
137.43 |
+1.37 (+1.01%)
|
1,735 |
| 25 Mar 2024 |
USD |
136.08 |
136.2745 |
135.485 |
136.06 |
136.06 |
-0.35 (-0.26%)
|
651 |
| 22 Mar 2024 |
USD |
138.25 |
138.83 |
136.24 |
136.41 |
136.41 |
-1.84 (-1.33%)
|
1,600 |
| 21 Mar 2024 |
USD |
135.86 |
138.47 |
135.86 |
138.25 |
138.25 |
+1.955 (+1.43%)
|
3,234 |
| 20 Mar 2024 |
USD |
135.27 |
136.295 |
134.292 |
136.295 |
136.295 |
-0.21 (-0.15%)
|
483 |
