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 |
| 9 Sep 2021 |
USD |
119.88 |
120.16 |
119.88 |
119.89 |
119.89 |
+0.17 (+0.14%)
|
265 |
| 8 Sep 2021 |
USD |
118.63 |
119.79 |
118.25 |
119.72 |
119.72 |
+0.142 (+0.12%)
|
1,748 |
| 7 Sep 2021 |
USD |
121.01 |
121.01 |
119.07 |
119.578 |
119.578 |
-1.982 (-1.63%)
|
1,213 |
| 3 Sep 2021 |
USD |
120.73 |
121.56 |
120.46 |
121.56 |
121.56 |
+1.232 (+1.02%)
|
735,948 |
| 2 Sep 2021 |
USD |
120.94 |
120.94 |
120.13 |
120.328 |
120.328 |
-0.284 (-0.24%)
|
265 |
| 1 Sep 2021 |
USD |
119.73 |
120.6125 |
119.4143 |
120.6125 |
120.6125 |
+0.853 (+0.71%)
|
5,921 |
| 31 Aug 2021 |
USD |
119.55 |
119.76 |
119.55 |
119.76 |
119.76 |
-0.162 (-0.14%)
|
204 |
| 30 Aug 2021 |
USD |
118.7 |
119.93 |
118.7 |
119.922 |
119.922 |
+1.532 (+1.29%)
|
1,547 |
| 27 Aug 2021 |
USD |
117.77 |
118.39 |
117.77 |
118.39 |
118.39 |
+0.77 (+0.65%)
|
375 |
| 26 Aug 2021 |
USD |
117.778 |
117.778 |
117.09 |
117.62 |
117.62 |
+0.338 (+0.29%)
|
10,985 |
| 24 Aug 2021 |
USD |
118.04 |
118.16 |
117.282 |
117.282 |
117.282 |
-0.92 (-0.78%)
|
2,752 |
| 23 Aug 2021 |
USD |
117.71 |
118.555 |
117.71 |
118.202 |
118.202 |
+0.394 (+0.33%)
|
1,683 |
| 20 Aug 2021 |
USD |
116.72 |
117.848 |
116.6 |
117.808 |
117.808 |
+1.088 (+0.93%)
|
561 |
| 19 Aug 2021 |
USD |
114.28 |
116.72 |
114.1 |
116.72 |
116.72 |
-0.07 (-0.06%)
|
22,670 |
| 18 Aug 2021 |
USD |
117.49 |
117.6 |
116.79 |
116.79 |
116.79 |
-0.778 (-0.66%)
|
1,405 |
| 17 Aug 2021 |
USD |
117.62 |
118.11 |
117.14 |
117.568 |
117.568 |
+0.068 (+0.06%)
|
2,305 |
| 16 Aug 2021 |
USD |
116.44 |
117.508 |
116.255 |
117.5 |
117.5 |
+0.69 (+0.59%)
|
939 |
| 13 Aug 2021 |
USD |
118 |
118 |
116.672 |
116.81 |
116.81 |
-1.178 (-1.00%)
|
3,006 |
| 12 Aug 2021 |
USD |
118.05 |
118.72 |
117.432 |
117.988 |
117.988 |
-1.172 (-0.98%)
|
4,428 |
| 11 Aug 2021 |
USD |
119.66 |
119.7 |
119.16 |
119.16 |
119.16 |
+0.25 (+0.21%)
|
105 |
| 10 Aug 2021 |
USD |
119.88 |
119.88 |
118.91 |
118.91 |
118.91 |
-0.74 (-0.62%)
|
104 |
| 9 Aug 2021 |
USD |
119.59 |
119.68 |
119.52 |
119.65 |
119.65 |
-0.28 (-0.23%)
|
47 |
| 6 Aug 2021 |
USD |
119.83 |
120.05 |
119.548 |
119.93 |
119.93 |
+0.87 (+0.73%)
|
67 |
| 5 Aug 2021 |
USD |
119.998 |
119.998 |
118.618 |
119.06 |
119.06 |
+0.04 (+0.03%)
|
57 |
| 4 Aug 2021 |
USD |
119.08 |
119.08 |
118.9 |
119.02 |
119.02 |
+0.269 (+0.23%)
|
1 |
| 3 Aug 2021 |
USD |
119.42 |
119.42 |
117.705 |
118.751 |
118.751 |
-0.639 (-0.54%)
|
36,437 |
| 2 Aug 2021 |
USD |
120.25 |
120.25 |
119.39 |
119.39 |
119.39 |
-0.82 (-0.68%)
|
686 |
| 30 Jul 2021 |
USD |
120.21 |
120.21 |
120.21 |
120.21 |
120.21 |
-0.91 (-0.75%)
|
689 |
| 29 Jul 2021 |
USD |
120.615 |
121.12 |
120.615 |
121.12 |
121.12 |
+0.32 (+0.26%)
|
71 |
| 28 Jul 2021 |
USD |
121.05 |
121.4 |
120.7 |
120.8 |
120.8 |
-1.065 (-0.87%)
|
1,373 |
