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 |
| 14 Jun 2021 |
USD |
112.7 |
113.2 |
112.49 |
113.2 |
113.2 |
+0.91 (+0.81%)
|
957 |
| 11 Jun 2021 |
USD |
112.1 |
113.02 |
112.1 |
112.29 |
112.29 |
+0.564 (+0.50%)
|
921 |
| 10 Jun 2021 |
USD |
111.1841 |
111.7263 |
111.1841 |
111.7263 |
111.7263 |
+0.266 (+0.24%)
|
1,023 |
| 9 Jun 2021 |
USD |
111.08 |
111.46 |
111.08 |
111.46 |
111.46 |
+0.88 (+0.80%)
|
55 |
| 8 Jun 2021 |
USD |
110.4 |
110.8 |
110.4 |
110.58 |
110.58 |
-0.16 (-0.14%)
|
109,785 |
| 7 Jun 2021 |
USD |
112.23 |
112.23 |
110.74 |
110.74 |
110.74 |
-0.967 (-0.87%)
|
3,692 |
| 4 Jun 2021 |
USD |
111.775 |
111.775 |
111.707 |
111.707 |
111.707 |
+0.392 (+0.35%)
|
178 |
| 3 Jun 2021 |
USD |
111.3152 |
111.3152 |
111.3152 |
111.3152 |
111.3152 |
+0.31 (+0.28%)
|
4,054 |
| 2 Jun 2021 |
USD |
110.845 |
111.15 |
110.26 |
111.005 |
111.005 |
+0.385 (+0.35%)
|
389 |
| 1 Jun 2021 |
USD |
114 |
114 |
110.62 |
110.62 |
110.62 |
-1.82 (-1.62%)
|
1,407 |
| 28 May 2021 |
USD |
112.42 |
112.855 |
112.42 |
112.44 |
112.44 |
-0.08 (-0.07%)
|
284 |
| 27 May 2021 |
USD |
112.82 |
112.82 |
112.52 |
112.52 |
112.52 |
-0.98 (-0.86%)
|
669 |
| 26 May 2021 |
USD |
113.5 |
113.5 |
113.5 |
113.5 |
113.5 |
+0.23 (+0.20%)
|
282 |
| 25 May 2021 |
USD |
113.27 |
113.34 |
113.27 |
113.27 |
113.27 |
-0.81 (-0.71%)
|
3,787 |
| 24 May 2021 |
USD |
113.16 |
114.32 |
113.16 |
114.08 |
114.08 |
+0.78 (+0.69%)
|
386,113 |
| 21 May 2021 |
USD |
112.36 |
113.3 |
112.36 |
113.3 |
113.3 |
+0.92 (+0.82%)
|
317 |
| 20 May 2021 |
USD |
112.38 |
112.38 |
112.38 |
112.38 |
112.38 |
+2.23 (+2.02%)
|
70 |
| 19 May 2021 |
USD |
109.4 |
110.84 |
109.3 |
110.15 |
110.15 |
-2.05 (-1.83%)
|
121 |
| 18 May 2021 |
USD |
112.24 |
112.38 |
111.56 |
112.2 |
112.2 |
-0.16 (-0.14%)
|
5,628 |
| 17 May 2021 |
USD |
113.26 |
113.26 |
112.36 |
112.36 |
112.36 |
-0.73 (-0.65%)
|
66 |
| 14 May 2021 |
USD |
112.71 |
113.185 |
112.71 |
113.09 |
113.09 |
+0.325 (+0.29%)
|
4,377 |
| 13 May 2021 |
USD |
112.35 |
112.765 |
112.35 |
112.765 |
112.765 |
-0.318 (-0.28%)
|
3,212 |
| 12 May 2021 |
USD |
112.97 |
113.3585 |
112.97 |
113.0827 |
113.0827 |
-0.482 (-0.42%)
|
14,437 |
| 11 May 2021 |
USD |
112.855 |
113.565 |
112.855 |
113.565 |
113.565 |
-1.995 (-1.73%)
|
349 |
| 10 May 2021 |
USD |
114.64 |
115.76 |
114.205 |
115.5597 |
115.5597 |
+0.434 (+0.38%)
|
566 |
| 7 May 2021 |
USD |
114.12 |
115.1258 |
114.12 |
115.1258 |
115.1258 |
+1.096 (+0.96%)
|
1,325 |
| 6 May 2021 |
USD |
114.99 |
114.99 |
114.03 |
114.03 |
114.03 |
-0.64 (-0.56%)
|
604 |
| 5 May 2021 |
USD |
114.67 |
114.67 |
114.67 |
114.67 |
114.67 |
+0.61 (+0.53%)
|
10 |
| 4 May 2021 |
USD |
114.645 |
114.75 |
113.33 |
114.06 |
114.06 |
-2.32 (-1.99%)
|
562 |
| 30 Apr 2021 |
USD |
117.1 |
117.1 |
116.38 |
116.38 |
116.38 |
-0.41 (-0.35%)
|
1,591 |
