Historical Data for Intercontinental Exchange Inc. (ICE)

$ 91.82   -2.04 (-2.17%) Volume: 5.27m 6:30 PM EST 27-Feb-2020
After Hours:  $ 91.82 0.00 (0.00%) Volume: 91.81k 7:53 PM EST 27-Feb-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/27/20 93.08 95.31 91.80 91.82 5.27m -2.04 -2.17% 91.82 494.55m 44,004
02/26/20 92.15 94.50 91.77 93.86 3.92m 1.89 2.06% 93.86 368.43m 35,198
02/25/20 94.03 94.51 91.57 91.97 3.06m -1.88 -2.00% 91.97 283.57m 29,041
02/24/20 93.50 94.74 93.0642 93.85 2.56m -0.90 -0.95% 93.85 240.51m 26,278
02/21/20 95.08 95.20 94.50 94.75 2.05m -0.46 -0.48% 94.75 194.09m 18,192
02/20/20 95.14 95.69 94.48 95.21 1.88m -0.21 -0.22% 95.21 178.93m 16,049
02/19/20 96.72 96.95 95.41 95.42 2.52m -0.78 -0.81% 95.42 241.79m 21,606
02/18/20 95.85 96.60 95.01 96.20 2.66m -0.66 -0.68% 96.20 255.28m 25,163
02/14/20 94.50 96.90 94.451 96.86 5.11m 2.67 2.83% 96.86 492.95m 29,999
02/13/20 94.61 94.67 93.89 94.19 5.79m -0.20 -0.21% 94.19 545.67m 31,647
02/12/20 94.70 94.99 93.9301 94.39 4.51m -0.37 -0.39% 94.39 425.65m 27,961
02/11/20 94.90 95.15 94.67 94.76 3.83m -0.06 -0.06% 94.76 362.98m 30,243
02/10/20 92.54 94.97 92.53 94.82 5.72m 2.19 2.36% 94.82 540.56m 42,585
02/07/20 93.90 95.46 92.1168 92.63 12.78m 2.52 2.80% 92.63 1.19b 95,155
02/06/20 92.75 92.83 86.825 90.11 17.79m -2.77 -2.98% 90.11 1.59b 99,783
02/05/20 93.61 94.02 91.33 92.88 12.77m 0.29 0.31% 92.88 1.18b 87,617
02/04/20 100.76 101.93 91.05 92.59 11.04m -7.45 -7.45% 92.59 1.05b 81,815
02/03/20 100.15 100.43 99.52 100.04 1.92m 0.30 0.30% 100.04 192.1m 20,038
01/31/20 99.86 100.43 99.39 99.74 2.07m -0.43 -0.43% 99.74 206.33m 20,904
01/30/20 98.58 100.18 98.45 100.17 1.46m 1.26 1.27% 100.17 145.85m 15,534
01/29/20 99.26 99.80 98.55 98.91 1.76m -0.03 -0.03% 98.91 174.81m 17,062
01/28/20 98.14 99.10 98.09 98.94 2.03m 0.76 0.77% 98.94 201m 17,387
01/27/20 96.31 98.3878 95.64 98.18 2.34m 1.07 1.10% 98.18 229.08m 20,982