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 |
| 6 Feb 2024 |
USD |
127.05 |
127.05 |
125.88 |
126.39 |
126.39 |
-0.75 (-0.59%)
|
860 |
| 5 Feb 2024 |
USD |
127.7036 |
127.88 |
126.58 |
127.14 |
127.14 |
-1.495 (-1.16%)
|
1,489 |
| 2 Feb 2024 |
USD |
129.21 |
129.73 |
127.775 |
128.635 |
128.635 |
+0.275 (+0.21%)
|
2,303 |
| 1 Feb 2024 |
USD |
127.61 |
128.54 |
127.07 |
128.3602 |
128.3602 |
+0.313 (+0.24%)
|
1,079 |
| 31 Jan 2024 |
USD |
129.35 |
129.7156 |
128.047 |
128.047 |
128.047 |
-1.313 (-1.01%)
|
4,341 |
| 30 Jan 2024 |
USD |
128.3 |
129.36 |
128 |
129.36 |
129.36 |
+2.283 (+1.80%)
|
859 |
| 29 Jan 2024 |
USD |
127.19 |
128.099 |
126.97 |
127.0775 |
127.0775 |
+0.077 (+0.06%)
|
2,747 |
| 26 Jan 2024 |
USD |
127.29 |
127.46 |
126.57 |
127 |
127 |
+0.21 (+0.17%)
|
116,305 |
| 25 Jan 2024 |
USD |
127.49 |
127.78 |
126.31 |
126.79 |
126.79 |
-0.37 (-0.29%)
|
1,106 |
| 24 Jan 2024 |
USD |
127.66 |
127.66 |
126.427 |
127.16 |
127.16 |
+0.09 (+0.07%)
|
29,013 |
| 23 Jan 2024 |
USD |
127.13 |
127.63 |
126.8251 |
127.07 |
127.07 |
-0.11 (-0.09%)
|
3,998 |
| 22 Jan 2024 |
USD |
126.45 |
127.7113 |
126.45 |
127.18 |
127.18 |
+0.54 (+0.43%)
|
161,284 |
| 19 Jan 2024 |
USD |
126.63 |
127.31 |
125.765 |
126.64 |
126.64 |
+0.911 (+0.72%)
|
423,473 |
| 18 Jan 2024 |
USD |
125.77 |
126.59 |
125.67 |
125.7288 |
125.7288 |
+0.259 (+0.21%)
|
996 |
| 17 Jan 2024 |
USD |
125.04 |
126.25 |
124.62 |
125.47 |
125.47 |
-1 (-0.79%)
|
481 |
| 16 Jan 2024 |
USD |
126.96 |
126.96 |
125.84 |
126.47 |
126.47 |
-0.85 (-0.67%)
|
93,777 |
| 15 Jan 2024 |
USD |
127.32 |
127.32 |
127.32 |
127.32 |
127.32 |
0.0 (0.0%)
|
0 |
| 12 Jan 2024 |
USD |
127.89 |
127.92 |
126.76 |
127.32 |
127.32 |
+0.35 (+0.28%)
|
236 |
| 11 Jan 2024 |
USD |
127.8 |
128.01 |
126.3149 |
126.97 |
126.97 |
+0.07 (+0.06%)
|
585 |
| 10 Jan 2024 |
USD |
127.04 |
127.45 |
126.3612 |
126.9 |
126.9 |
-0.64 (-0.50%)
|
11,879 |
| 9 Jan 2024 |
USD |
127.545 |
128.26 |
127.34 |
127.54 |
127.54 |
-0.371 (-0.29%)
|
80 |
| 8 Jan 2024 |
USD |
125.91 |
127.9532 |
125.91 |
127.9115 |
127.9115 |
+2.162 (+1.72%)
|
2,363 |
| 5 Jan 2024 |
USD |
125.62 |
126.096 |
125.4225 |
125.75 |
125.75 |
-0.541 (-0.43%)
|
10,000 |
| 4 Jan 2024 |
USD |
125.0061 |
126.2906 |
124.8953 |
126.2906 |
126.2906 |
+0.721 (+0.57%)
|
584 |
| 3 Jan 2024 |
USD |
125.8 |
126.15 |
125.4161 |
125.57 |
125.57 |
-0.615 (-0.49%)
|
629 |
| 2 Jan 2024 |
USD |
128.02 |
128.21 |
126.12 |
126.185 |
126.185 |
-2.183 (-1.70%)
|
657 |
| 29 Dec 2023 |
USD |
129.1155 |
129.1155 |
127.77 |
128.3676 |
128.3676 |
-0.132 (-0.10%)
|
781 |
| 28 Dec 2023 |
USD |
127.86 |
128.67 |
127.86 |
128.5 |
128.5 |
+0.892 (+0.70%)
|
948 |
| 27 Dec 2023 |
USD |
126.8 |
127.62 |
126.53 |
127.6084 |
127.6084 |
+1.088 (+0.86%)
|
286 |
| 26 Dec 2023 |
USD |
125.91 |
126.57 |
125.91 |
126.52 |
126.52 |
+0.93 (+0.74%)
|
43 |
