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 |
| 29 Apr 2021 |
USD |
118.94 |
118.94 |
115.935 |
116.79 |
116.79 |
-3.072 (-2.56%)
|
8,692 |
| 28 Apr 2021 |
USD |
121.48 |
121.48 |
119.862 |
119.862 |
119.862 |
-1.378 (-1.14%)
|
198 |
| 27 Apr 2021 |
USD |
120.68 |
121.24 |
120.68 |
121.24 |
121.24 |
-0.35 (-0.29%)
|
400 |
| 23 Apr 2021 |
USD |
121.21 |
121.59 |
121.21 |
121.59 |
121.59 |
+1.62 (+1.35%)
|
24 |
| 22 Apr 2021 |
USD |
119.53 |
120.17 |
119.53 |
119.97 |
119.97 |
+0.125 (+0.10%)
|
5,683 |
| 21 Apr 2021 |
USD |
119.845 |
119.845 |
119.845 |
119.845 |
119.845 |
+0.244 (+0.20%)
|
94 |
| 20 Apr 2021 |
USD |
119.74 |
120.19 |
119.6011 |
119.6011 |
119.6011 |
+0.581 (+0.49%)
|
36,667 |
| 19 Apr 2021 |
USD |
120.38 |
120.38 |
119.02 |
119.02 |
119.02 |
-1.085 (-0.90%)
|
3,250 |
| 16 Apr 2021 |
USD |
120.305 |
120.305 |
119.95 |
120.105 |
120.105 |
+0.955 (+0.80%)
|
473 |
| 15 Apr 2021 |
USD |
119.1881 |
119.46 |
119.15 |
119.15 |
119.15 |
+0.91 (+0.77%)
|
407 |
| 14 Apr 2021 |
USD |
118.7 |
119.81 |
118.02 |
118.24 |
118.24 |
+0.86 (+0.73%)
|
8,837 |
| 12 Apr 2021 |
USD |
116.73 |
117.38 |
116.73 |
117.38 |
117.38 |
+0.855 (+0.73%)
|
236 |
| 9 Apr 2021 |
USD |
116.525 |
116.525 |
116.525 |
116.525 |
116.525 |
+1.125 (+0.97%)
|
50 |
| 8 Apr 2021 |
USD |
115.4 |
115.4 |
115.4 |
115.4 |
115.4 |
+1.48 (+1.30%)
|
100 |
| 7 Apr 2021 |
USD |
114.37 |
114.37 |
113.92 |
113.92 |
113.92 |
+1.11 (+0.98%)
|
1 |
| 1 Apr 2021 |
USD |
112.81 |
112.81 |
112.81 |
112.81 |
112.81 |
+0.295 (+0.26%)
|
32 |
| 29 Mar 2021 |
USD |
112.515 |
112.515 |
112.515 |
112.515 |
112.515 |
-0.563 (-0.50%)
|
34 |
| 24 Mar 2021 |
USD |
111.92 |
113.078 |
111.92 |
113.078 |
113.078 |
+1.418 (+1.27%)
|
309 |
| 22 Mar 2021 |
USD |
111.2 |
111.69 |
110.485 |
111.66 |
111.66 |
-0.67 (-0.60%)
|
386 |
| 19 Mar 2021 |
USD |
111.22 |
112.33 |
111.22 |
112.33 |
112.33 |
+0.4 (+0.36%)
|
28 |
| 18 Mar 2021 |
USD |
111.93 |
111.93 |
111.93 |
111.93 |
111.93 |
-2.11 (-1.85%)
|
12 |
| 17 Mar 2021 |
USD |
114.29 |
114.29 |
114.04 |
114.04 |
114.04 |
-0.44 (-0.38%)
|
33 |
| 16 Mar 2021 |
USD |
114.6803 |
114.6803 |
114.48 |
114.48 |
114.48 |
-0.89 (-0.77%)
|
247 |
| 15 Mar 2021 |
USD |
115.79 |
115.79 |
115.01 |
115.37 |
115.37 |
-0.12 (-0.10%)
|
49 |
| 12 Mar 2021 |
USD |
115.37 |
115.49 |
115.37 |
115.49 |
115.49 |
-0.22 (-0.19%)
|
11 |
| 11 Mar 2021 |
USD |
115.58 |
115.91 |
115.11 |
115.71 |
115.71 |
-0.79 (-0.68%)
|
7,998 |
| 9 Mar 2021 |
USD |
116.23 |
116.5 |
116.23 |
116.5 |
116.5 |
+1.219 (+1.06%)
|
89 |
| 8 Mar 2021 |
USD |
115.35 |
115.565 |
114.28 |
115.2807 |
115.2807 |
+3.241 (+2.89%)
|
964 |
| 5 Mar 2021 |
USD |
112.04 |
112.04 |
112.04 |
112.04 |
112.04 |
+0.825 (+0.74%)
|
73,264 |
| 4 Mar 2021 |
USD |
111.215 |
111.215 |
111.215 |
111.215 |
111.215 |
-2.71 (-2.38%)
|
16 |
