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 |
| 17 Jun 2024 |
USD |
134.98 |
135.84 |
134 |
135.84 |
135.84 |
+0.37 (+0.27%)
|
906 |
| 14 Jun 2024 |
USD |
134.82 |
135.47 |
134.186 |
135.47 |
135.47 |
+0.761 (+0.56%)
|
1,124 |
| 13 Jun 2024 |
USD |
135.615 |
135.615 |
134.709 |
134.709 |
134.709 |
-2.011 (-1.47%)
|
1,416 |
| 12 Jun 2024 |
USD |
136.375 |
136.9642 |
136.125 |
136.72 |
136.72 |
+2.21 (+1.64%)
|
11,702 |
| 11 Jun 2024 |
USD |
133.58 |
134.51 |
133.1168 |
134.51 |
134.51 |
+0.535 (+0.40%)
|
448 |
| 10 Jun 2024 |
USD |
132.96 |
134.07 |
132.96 |
133.975 |
133.975 |
-0.35 (-0.26%)
|
2,569 |
| 7 Jun 2024 |
USD |
134.46 |
134.7 |
133.8583 |
134.325 |
134.325 |
-0.012 (-0.01%)
|
432 |
| 6 Jun 2024 |
USD |
135.7 |
135.7 |
134.337 |
134.337 |
134.337 |
-1.123 (-0.83%)
|
973 |
| 5 Jun 2024 |
USD |
134.47 |
135.59 |
133.57 |
135.46 |
135.46 |
+0.86 (+0.64%)
|
775 |
| 4 Jun 2024 |
USD |
133.16 |
134.6685 |
133.16 |
134.6 |
134.6 |
+1.225 (+0.92%)
|
473 |
| 3 Jun 2024 |
USD |
134 |
134.84 |
132.75 |
133.3752 |
133.3752 |
-0.105 (-0.08%)
|
580 |
| 31 May 2024 |
USD |
133.33 |
134.1931 |
133.19 |
133.4805 |
133.4805 |
+0.544 (+0.41%)
|
557 |
| 30 May 2024 |
USD |
132.33 |
132.936 |
132 |
132.936 |
132.936 |
+0.555 (+0.42%)
|
553 |
| 29 May 2024 |
USD |
132.71 |
132.79 |
132.0836 |
132.3805 |
132.3805 |
-2.184 (-1.62%)
|
1,216 |
| 28 May 2024 |
USD |
136.62 |
136.62 |
134.565 |
134.565 |
134.565 |
-1.555 (-1.14%)
|
495 |
| 24 May 2024 |
USD |
135.81 |
136.38 |
135.6 |
136.12 |
136.12 |
+1.09 (+0.81%)
|
130 |
| 23 May 2024 |
USD |
137.65 |
137.65 |
134.98 |
135.03 |
135.03 |
-1.89 (-1.38%)
|
4,267 |
| 22 May 2024 |
USD |
136.96 |
137.455 |
136.15 |
136.92 |
136.92 |
+0.03 (+0.02%)
|
524 |
| 21 May 2024 |
USD |
137.26 |
137.31 |
136.62 |
136.89 |
136.89 |
-0.45 (-0.33%)
|
654 |
| 20 May 2024 |
USD |
138 |
138.04 |
137.34 |
137.34 |
137.34 |
-0.07 (-0.05%)
|
726 |
| 17 May 2024 |
USD |
137.9 |
137.9 |
136.72 |
137.41 |
137.41 |
-0.565 (-0.41%)
|
166 |
| 16 May 2024 |
USD |
137.5 |
138.37 |
137.09 |
137.975 |
137.975 |
+0.841 (+0.61%)
|
416 |
| 15 May 2024 |
USD |
135 |
137.2696 |
134.89 |
137.134 |
137.134 |
+3.274 (+2.45%)
|
1,520 |
| 14 May 2024 |
USD |
134.25 |
134.53 |
133.48 |
133.86 |
133.86 |
-0.105 (-0.08%)
|
1,173 |
| 13 May 2024 |
USD |
134.65 |
134.73 |
133.9 |
133.965 |
133.965 |
+0.345 (+0.26%)
|
617 |
| 10 May 2024 |
USD |
135.61 |
135.7884 |
133.62 |
133.62 |
133.62 |
-0.52 (-0.39%)
|
771 |
| 9 May 2024 |
USD |
134 |
134.27 |
133.1 |
134.14 |
134.14 |
+0.64 (+0.48%)
|
251 |
| 8 May 2024 |
USD |
133.77 |
133.77 |
132.5334 |
133.5 |
133.5 |
+0.12 (+0.09%)
|
635 |
| 7 May 2024 |
USD |
132.34 |
133.38 |
131.49 |
133.38 |
133.38 |
+2.52 (+1.93%)
|
610 |
| 3 May 2024 |
USD |
128 |
131.1 |
128 |
130.86 |
130.86 |
+5.005 (+3.98%)
|
1,924 |
