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 |
| 3 Dec 2021 |
USD |
131.75 |
131.75 |
128.858 |
130.16 |
130.16 |
-1.54 (-1.17%)
|
1,142 |
| 2 Dec 2021 |
USD |
129.46 |
131.7 |
129 |
131.7 |
131.7 |
+0.048 (+0.04%)
|
605 |
| 1 Dec 2021 |
USD |
132.01 |
132.44 |
131.64 |
131.652 |
131.652 |
-0.608 (-0.46%)
|
430 |
| 30 Nov 2021 |
USD |
130.81 |
132.26 |
130.81 |
132.26 |
132.26 |
+0.03 (+0.02%)
|
14,483 |
| 29 Nov 2021 |
USD |
130.72 |
132.23 |
130.49 |
132.23 |
132.23 |
+2.757 (+2.13%)
|
272 |
| 26 Nov 2021 |
USD |
131.16 |
131.16 |
129.435 |
129.4725 |
129.4725 |
-2.763 (-2.09%)
|
862 |
| 24 Nov 2021 |
USD |
132.11 |
132.235 |
131.44 |
132.235 |
132.235 |
+0.675 (+0.51%)
|
489 |
| 23 Nov 2021 |
USD |
132.72 |
132.755 |
130.936 |
131.56 |
131.56 |
-2.15 (-1.61%)
|
476 |
| 22 Nov 2021 |
USD |
133.66 |
134.49 |
133.55 |
133.71 |
133.71 |
-0.989 (-0.73%)
|
167 |
| 19 Nov 2021 |
USD |
133.97 |
134.699 |
133.847 |
134.699 |
134.699 |
-1.721 (-1.26%)
|
94 |
| 18 Nov 2021 |
USD |
136.78 |
136.78 |
135.872 |
136.42 |
136.42 |
+0.46 (+0.34%)
|
358 |
| 17 Nov 2021 |
USD |
136.07 |
136.07 |
135.099 |
135.96 |
135.96 |
-0.38 (-0.28%)
|
22,654 |
| 16 Nov 2021 |
USD |
135.73 |
136.35 |
135.73 |
136.34 |
136.34 |
+0.66 (+0.49%)
|
415 |
| 15 Nov 2021 |
USD |
135.86 |
135.86 |
135.1 |
135.68 |
135.68 |
+1.32 (+0.98%)
|
46,193 |
| 12 Nov 2021 |
USD |
134.6 |
135.16 |
134.08 |
134.36 |
134.36 |
+0.005 (+0.0%)
|
8,084 |
| 11 Nov 2021 |
USD |
134 |
134.355 |
133.685 |
134.355 |
134.355 |
+0.015 (+0.01%)
|
313 |
| 10 Nov 2021 |
USD |
135.08 |
135.33 |
133.96 |
134.34 |
134.34 |
-0.98 (-0.72%)
|
1,747 |
| 9 Nov 2021 |
USD |
135.54 |
135.54 |
135.32 |
135.32 |
135.32 |
-0.075 (-0.06%)
|
69 |
| 8 Nov 2021 |
USD |
136.43 |
136.77 |
135.31 |
135.395 |
135.395 |
-0.415 (-0.31%)
|
196 |
| 5 Nov 2021 |
USD |
137.19 |
137.53 |
135.81 |
135.81 |
135.81 |
-0.64 (-0.47%)
|
858 |
| 4 Nov 2021 |
USD |
138 |
138 |
136.245 |
136.45 |
136.45 |
-0.255 (-0.19%)
|
109 |
| 3 Nov 2021 |
USD |
138.3 |
138.7267 |
136.35 |
136.705 |
136.705 |
-2.015 (-1.45%)
|
1,466 |
| 2 Nov 2021 |
USD |
137.4 |
139.565 |
137.4 |
138.72 |
138.72 |
+1.49 (+1.09%)
|
59 |
| 1 Nov 2021 |
USD |
138.87 |
139.17 |
137.14 |
137.23 |
137.23 |
-0.982 (-0.71%)
|
1,645 |
| 29 Oct 2021 |
USD |
135.09 |
138.61 |
135.01 |
138.212 |
138.212 |
+1.632 (+1.19%)
|
448 |
| 28 Oct 2021 |
USD |
133.13 |
137.18 |
133.13 |
136.58 |
136.58 |
+3.02 (+2.26%)
|
456 |
| 27 Oct 2021 |
USD |
133.6398 |
134.175 |
133.27 |
133.56 |
133.56 |
-1.245 (-0.92%)
|
2,668 |
| 26 Oct 2021 |
USD |
133.845 |
135.64 |
133.744 |
134.805 |
134.805 |
+2.415 (+1.82%)
|
1,008 |
| 25 Oct 2021 |
USD |
131.85 |
132.39 |
131.64 |
132.39 |
132.39 |
+1.275 (+0.97%)
|
2,684 |
| 22 Oct 2021 |
USD |
129.5322 |
131.115 |
129.5322 |
131.115 |
131.115 |
+1.139 (+0.88%)
|
971 |
