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 |
| 21 Oct 2021 |
USD |
130.25 |
130.25 |
129.33 |
129.976 |
129.976 |
-0.246 (-0.19%)
|
1,065 |
| 20 Oct 2021 |
USD |
131.35 |
131.35 |
129.952 |
130.222 |
130.222 |
-0.514 (-0.39%)
|
477 |
| 19 Oct 2021 |
USD |
130.77 |
130.82 |
130.2218 |
130.7364 |
130.7364 |
+0.596 (+0.46%)
|
1,469 |
| 18 Oct 2021 |
USD |
131.21 |
131.21 |
129.56 |
130.14 |
130.14 |
+1.595 (+1.24%)
|
1,078 |
| 15 Oct 2021 |
USD |
129.81 |
129.81 |
128.545 |
128.545 |
128.545 |
-0.525 (-0.41%)
|
317 |
| 14 Oct 2021 |
USD |
128.273 |
129.51 |
128.273 |
129.07 |
129.07 |
+1.42 (+1.11%)
|
822 |
| 13 Oct 2021 |
USD |
128.04 |
128.29 |
126.72 |
127.65 |
127.65 |
-0.47 (-0.37%)
|
10,347 |
| 12 Oct 2021 |
USD |
128.45 |
128.45 |
127.5556 |
128.12 |
128.12 |
-0.098 (-0.08%)
|
47,343 |
| 11 Oct 2021 |
USD |
128.16 |
129 |
128.14 |
128.218 |
128.218 |
+0.418 (+0.33%)
|
1,676 |
| 8 Oct 2021 |
USD |
126.74 |
127.8 |
126.25 |
127.8 |
127.8 |
+1.05 (+0.83%)
|
552 |
| 7 Oct 2021 |
USD |
123.982 |
127.048 |
123.7 |
126.75 |
126.75 |
+7.46 (+6.25%)
|
1,925 |
| 6 Oct 2021 |
USD |
117.84 |
119.92 |
117.84 |
119.29 |
119.29 |
+1.58 (+1.34%)
|
897 |
| 5 Oct 2021 |
USD |
115.59 |
118.11 |
115.59 |
117.71 |
117.71 |
+3.17 (+2.77%)
|
282 |
| 4 Oct 2021 |
USD |
115.23 |
115.98 |
114.26 |
114.54 |
114.54 |
-0.61 (-0.53%)
|
225 |
| 1 Oct 2021 |
USD |
115.41 |
115.43 |
113.99 |
115.15 |
115.15 |
-0.81 (-0.70%)
|
376 |
| 30 Sep 2021 |
USD |
115.35 |
115.96 |
115.35 |
115.96 |
115.96 |
-1.71 (-1.45%)
|
3 |
| 29 Sep 2021 |
USD |
117 |
118 |
117 |
117.67 |
117.67 |
+1.48 (+1.27%)
|
665 |
| 28 Sep 2021 |
USD |
117.822 |
118.25 |
115.83 |
116.19 |
116.19 |
-1.94 (-1.64%)
|
1,372 |
| 27 Sep 2021 |
USD |
119.92 |
119.95 |
118.13 |
118.13 |
118.13 |
-0.854 (-0.72%)
|
721 |
| 24 Sep 2021 |
USD |
118.65 |
119 |
118.65 |
118.984 |
118.984 |
+0.624 (+0.53%)
|
434 |
| 23 Sep 2021 |
USD |
117.44 |
118.36 |
117.44 |
118.36 |
118.36 |
+1.28 (+1.09%)
|
515 |
| 22 Sep 2021 |
USD |
117.29 |
117.298 |
117.08 |
117.08 |
117.08 |
+0.15 (+0.13%)
|
1,543 |
| 21 Sep 2021 |
USD |
117.01 |
117.65 |
116.93 |
116.93 |
116.93 |
+0.63 (+0.54%)
|
388 |
| 20 Sep 2021 |
USD |
117.7 |
117.7 |
116.12 |
116.3 |
116.3 |
-1.04 (-0.89%)
|
741 |
| 17 Sep 2021 |
USD |
118.47 |
118.74 |
117.34 |
117.34 |
117.34 |
-1.54 (-1.30%)
|
42,342 |
| 16 Sep 2021 |
USD |
118.73 |
118.88 |
118.42 |
118.88 |
118.88 |
-0.23 (-0.19%)
|
1,132 |
| 15 Sep 2021 |
USD |
119.13 |
119.21 |
119.11 |
119.11 |
119.11 |
+0.08 (+0.07%)
|
3,379 |
| 14 Sep 2021 |
USD |
119.08 |
119.23 |
119.03 |
119.03 |
119.03 |
+1.38 (+1.17%)
|
3,447 |
| 13 Sep 2021 |
USD |
119.67 |
120.495 |
117.34 |
117.65 |
117.65 |
-1.91 (-1.60%)
|
30,648 |
| 10 Sep 2021 |
USD |
120 |
120 |
119.18 |
119.56 |
119.56 |
-0.33 (-0.28%)
|
354 |
