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 |
| 27 Jul 2021 |
USD |
120.78 |
121.865 |
120.78 |
121.865 |
121.865 |
+1.095 (+0.91%)
|
52 |
| 26 Jul 2021 |
USD |
121.15 |
121.23 |
119.92 |
120.77 |
120.77 |
-0.69 (-0.57%)
|
306 |
| 23 Jul 2021 |
USD |
120.37 |
121.46 |
120.37 |
121.46 |
121.46 |
+1.198 (+1.00%)
|
367,850 |
| 22 Jul 2021 |
USD |
120.6 |
120.6 |
120.03 |
120.262 |
120.262 |
-0.538 (-0.45%)
|
1,591 |
| 21 Jul 2021 |
USD |
119.5 |
120.8 |
119.5 |
120.8 |
120.8 |
+1.562 (+1.31%)
|
819 |
| 20 Jul 2021 |
USD |
118.39 |
119.53 |
118.39 |
119.238 |
119.238 |
+1.978 (+1.69%)
|
126 |
| 19 Jul 2021 |
USD |
117.24 |
118.27 |
117.24 |
117.26 |
117.26 |
-1.33 (-1.12%)
|
9,350 |
| 16 Jul 2021 |
USD |
118.67 |
118.67 |
118.1 |
118.59 |
118.59 |
+0.96 (+0.82%)
|
4,299 |
| 15 Jul 2021 |
USD |
118.06 |
118.06 |
117.63 |
117.63 |
117.63 |
-0.44 (-0.37%)
|
796 |
| 14 Jul 2021 |
USD |
118.3 |
118.3 |
117.825 |
118.07 |
118.07 |
-0.62 (-0.52%)
|
114 |
| 13 Jul 2021 |
USD |
119.04 |
119.2 |
118.57 |
118.69 |
118.69 |
-0.02 (-0.02%)
|
24,809 |
| 12 Jul 2021 |
USD |
118.99 |
119.075 |
118.71 |
118.71 |
118.71 |
+0.63 (+0.53%)
|
127 |
| 9 Jul 2021 |
USD |
118.08 |
118.79 |
118.008 |
118.08 |
118.08 |
+0.522 (+0.44%)
|
83 |
| 8 Jul 2021 |
USD |
116.85 |
118.075 |
116.65 |
117.558 |
117.558 |
-0.342 (-0.29%)
|
169 |
| 7 Jul 2021 |
USD |
117.98 |
118.79 |
117.9 |
117.9 |
117.9 |
+0.31 (+0.26%)
|
134 |
| 6 Jul 2021 |
USD |
119.11 |
119.11 |
117.51 |
117.59 |
117.59 |
-1.07 (-0.90%)
|
442 |
| 2 Jul 2021 |
USD |
119.12 |
119.12 |
118.66 |
118.66 |
118.66 |
-0.26 (-0.22%)
|
4,532 |
| 1 Jul 2021 |
USD |
118.91 |
118.95 |
118.81 |
118.92 |
118.92 |
+0.368 (+0.31%)
|
244 |
| 30 Jun 2021 |
USD |
118.41 |
118.8 |
118.41 |
118.552 |
118.552 |
-0.263 (-0.22%)
|
809 |
| 29 Jun 2021 |
USD |
118.815 |
118.815 |
118.815 |
118.815 |
118.815 |
+0.865 (+0.73%)
|
33 |
| 28 Jun 2021 |
USD |
119.49 |
119.49 |
117.95 |
117.95 |
117.95 |
-0.801 (-0.67%)
|
37,369 |
| 25 Jun 2021 |
USD |
118.67 |
118.7514 |
118.67 |
118.7514 |
118.7514 |
+0.906 (+0.77%)
|
7,869 |
| 24 Jun 2021 |
USD |
116.87 |
117.845 |
116.87 |
117.845 |
117.845 |
+1.245 (+1.07%)
|
1,614 |
| 23 Jun 2021 |
USD |
116.42 |
117.11 |
115.66 |
116.6 |
116.6 |
+2.17 (+1.90%)
|
237 |
| 22 Jun 2021 |
USD |
113.65 |
114.43 |
113.65 |
114.43 |
114.43 |
+1.31 (+1.16%)
|
533 |
| 21 Jun 2021 |
USD |
112.76 |
113.12 |
112.76 |
113.12 |
113.12 |
+0.11 (+0.10%)
|
987 |
| 18 Jun 2021 |
USD |
113.6 |
113.6 |
112.53 |
113.01 |
113.01 |
-0.858 (-0.75%)
|
24,864 |
| 17 Jun 2021 |
USD |
113.925 |
114.11 |
113.8681 |
113.8681 |
113.8681 |
-0.412 (-0.36%)
|
744 |
| 16 Jun 2021 |
USD |
114.49 |
114.72 |
114.28 |
114.28 |
114.28 |
+0.04 (+0.04%)
|
1,005 |
| 15 Jun 2021 |
USD |
113.89 |
114.24 |
113.75 |
114.24 |
114.24 |
+1.04 (+0.92%)
|
495 |
