ICE: Intercontinental Exchange, Inc. Historical Data

2022 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 108.9643

CLOSE 108.8804

Low

LOW 88.6

High

HIGH 137.4

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2022	136.53	136.7	133.18	133.95
01/04/2022	134.22	134.81	132.63	134.07
01/05/2022	134.33	134.84	132.3	132.39
01/06/2022	132.66	133.41	131.39	133.16
01/07/2022	133.24	133.83	131.54	133.25
01/10/2022	132.26	132.73	130.45	131.5
01/11/2022	131.53	132.06	129.29	131.95
01/12/2022	132.23	133.9	132.01	133.48
01/13/2022	133.88	134.11	129.23	129.56
01/14/2022	128.58	128.64	125.63	126.6
01/18/2022	125.56	127.01	124.26	126.38
01/19/2022	126.87	128.31	125.81	125.81
01/20/2022	126.48	128.03	125.86	126.12
01/21/2022	126.2	127.44	125.4	125.64
01/24/2022	123.6	125.95	121.13	125.32
01/25/2022	123.73	124.95	121.73	123.95
01/26/2022	125.34	125.75	120.97	122.15
01/27/2022	123.42	125.21	121.53	122.4
01/28/2022	122.46	124.54	120.58	124.35
01/31/2022	124.56	126.89	124.42	126.66
02/01/2022	127.04	127.33	125.29	127.04
02/02/2022	126.79	129.2	126.61	129.03
02/03/2022	127.27	128.58	125.66	127.89
02/04/2022	127.44	130.76	126.98	129.76
02/07/2022	129.79	130	127.3	127.68
02/08/2022	127.01	128.08	124.51	127.59
02/09/2022	129.01	130.7	128.84	129.05
02/10/2022	127	128.65	126.28	126.72
02/11/2022	126.62	127.46	124.9	125.93
02/14/2022	125.87	126.63	123.93	124.84
02/15/2022	126.5	127.07	124.77	125.22
02/16/2022	124.6	126.57	124.31	125.72
02/17/2022	124.92	125.07	123.1	123.25
02/18/2022	123.54	124.19	122.11	122.87
02/22/2022	122.87	123.86	122.46	123.12
02/23/2022	123.35	126.12	123.23	123.69
02/24/2022	120.95	128.07	120.9	127.92
02/25/2022	127.75	128.81	126.36	128.47
02/28/2022	126.42	128.77	126.42	128.12
03/01/2022	128.16	129.1	127.03	127.75
03/02/2022	129.42	130.69	128.49	129.95
03/03/2022	130.49	132.72	130.26	131.4
03/04/2022	130.95	135.86	130.26	135.7
03/07/2022	135.92	137.23	132.33	132.39
03/08/2022	131	131.17	124.61	124.67
03/09/2022	126.3	129.39	124.64	128.78
03/10/2022	126.6	129.68	126.6	129.56
03/11/2022	129.32	129.92	126.19	126.36
03/14/2022	126.58	128.43	125.58	126.22
03/15/2022	127.64	130.61	127.01	130.26
03/16/2022	130.44	131.84	129.12	131.62
03/17/2022	131.46	133.61	131.46	133.6
03/18/2022	134.03	137.4	134	136.9
03/21/2022	136.25	137.21	135.25	135.97
03/22/2022	135.9	136.91	135.62	136.4
03/23/2022	136	136.04	134.69	134.9
03/24/2022	135.48	135.65	134.07	135.09
03/25/2022	135.62	135.88	134.51	135.26
03/28/2022	135.17	135.6	134.71	135.18
03/29/2022	135.28	135.49	131.48	132.65
03/30/2022	132.65	134.69	132.65	134.35
03/31/2022	134.27	136.04	132.11	132.12
04/01/2022	132.13	133.05	131.51	132.7
04/04/2022	132.7	132.93	130.04	130.62
04/05/2022	130.75	133.52	130.02	130.53
04/06/2022	129.76	130.42	128.37	129.13
04/07/2022	129.11	130.38	128.1	129.88
04/08/2022	130.41	132.3	129.68	129.89
04/11/2022	129.49	129.79	126.72	128.1
04/12/2022	127.89	129.27	124.6	124.83
04/13/2022	124.74	126.1	124.22	125.83
04/14/2022	125.73	126.53	124.04	124.53
04/18/2022	124	124.59	122.09	122.62
04/19/2022	122.6	123.05	121.56	122.93
04/20/2022	123.17	125.37	122.62	123.85
04/21/2022	124.49	124.49	120.39	120.71
04/22/2022	120.43	120.97	117.09	117.25
04/25/2022	116.57	116.92	114.5	116.85
04/26/2022	117.01	117.14	114.23	114.33
04/27/2022	114.36	117.35	114.19	116.7
04/28/2022	117.59	119.6	116.84	119.25
04/29/2022	118.35	119.47	115.53	115.81
05/02/2022	115.26	116.68	111.72	113.48
05/03/2022	113.47	115.23	113.24	114.48
05/04/2022	114.67	114.8	103	109.86
05/05/2022	108.17	108.49	100.89	101.63
05/06/2022	101.36	101.48	98.67	99.81
05/09/2022	97.87	102.01	96.55	96.99
05/10/2022	99.19	100.07	95.43	96.47
05/11/2022	95.85	97.74	94.52	94.55
05/12/2022	94.29	97.19	93.52	95.5
05/13/2022	96.56	99.25	95.77	98.27
05/16/2022	97.76	98.28	96.24	97.31
05/17/2022	98.84	99.5	97.36	99.12
05/18/2022	97.86	98.36	94.69	95.11
05/19/2022	93.61	96.92	93.45	95.9
05/20/2022	96.48	97.89	95.7	97.62
05/23/2022	99.08	99.08	96.68	98.11
05/24/2022	97.66	98.75	96.5	98.36
05/25/2022	97.6	98.56	96.62	97.52
05/26/2022	98.12	100.13	97.23	99.53
05/27/2022	100.69	102.7	100.22	102.7
05/31/2022	102.28	102.89	101.72	102.39
06/01/2022	102.32	103.49	101.53	101.99
06/02/2022	102.39	103.1	101.86	102.9
06/03/2022	102.14	102.55	100.9	100.94
06/06/2022	101.13	102.78	100.55	100.86
06/07/2022	100.3	101.91	100.16	101.76
06/08/2022	102.2	103.66	101.24	101.38
06/09/2022	100.22	101.24	99.39	99.5
06/10/2022	98.14	98.79	97.04	97.78
06/13/2022	96.37	97.98	95.23	96.82
06/14/2022	96.14	96.41	93.52	94.05
06/15/2022	94.83	96.93	93.62	95.63
06/16/2022	93.72	95.24	93.35	94.85
06/17/2022	93.93	94.7	90.05	90.33
06/21/2022	91.57	94.12	91.22	93.81
06/22/2022	92.55	95.2	92.28	93.96
06/23/2022	94.8	96.91	94.58	96.68
06/24/2022	97.04	97.95	96.2	97.91
06/27/2022	98.33	99.13	97.4	98.68
06/28/2022	98.69	99.36	96.72	96.75
06/29/2022	96.53	97.29	95.51	96.41
06/30/2022	95.41	95.51	93.33	94.04
07/01/2022	93.86	95.42	93.02	95.23
07/05/2022	94.52	96.09	93.69	96.02
07/06/2022	96.3	96.94	94.9	95.5
07/07/2022	95.65	97.35	95.55	96.68
07/08/2022	95.81	96.56	95.55	95.87
07/11/2022	95.26	95.64	94.11	94.54
07/12/2022	94.9	96.45	93.18	93.34
07/13/2022	92.15	95	91.84	94.49
07/14/2022	93.18	93.9	92.49	93.62
07/15/2022	94.97	95.98	94.79	95.83
07/18/2022	96.85	97.16	94.66	94.88
07/19/2022	95.47	97.03	94.83	96.81
07/20/2022	97.22	98.91	96.87	98.44
07/21/2022	98.29	99.59	97.89	99.47
07/22/2022	99.48	100.49	98.29	99.11
07/25/2022	99.41	99.68	98.1	98.97
07/26/2022	98.23	98.57	96.77	97.64
07/27/2022	97.65	97.99	96.12	97.51
07/28/2022	97.99	103.05	97.8	102.56
07/29/2022	101.9	102.86	101.32	101.99
08/01/2022	100.96	101.68	100.06	100.4
08/02/2022	99.74	101.52	99.56	100.66
08/03/2022	101.13	103.45	101.13	103.02
08/04/2022	106.79	108.31	106.12	107.44
08/05/2022	106.34	107	104.04	105.02
08/08/2022	105.62	106.1	103.88	104.3
08/09/2022	104.06	104.95	103.62	104.91
08/10/2022	106.11	106.9	105.44	106.05
08/11/2022	106.77	107.94	106.24	106.63
08/12/2022	107.26	109.82	107.23	109.68
08/15/2022	109.4	110.36	108.98	109.6
08/16/2022	108.91	111.55	108.78	111.06
08/17/2022	110.48	111.86	110.01	111.7
08/18/2022	111.65	113.07	111.33	112.62
08/19/2022	111.67	112.05	108.85	109.09
08/22/2022	107.51	109.24	106.74	107.83
08/23/2022	107.73	107.73	105.94	106.45
08/24/2022	106.39	107.11	106.03	106.92
08/25/2022	107.25	107.81	106	107.01
08/26/2022	107	107.18	103.51	103.59
08/29/2022	103.07	103.12	101.54	101.59
08/30/2022	101.89	102.49	100.17	100.51
08/31/2022	101.36	102	100.62	100.85
09/01/2022	100.26	102.1	99.07	102.04
09/02/2022	103.02	103.52	100.83	101.28
09/06/2022	101.4	101.7	99.74	99.91
09/07/2022	99.72	102.43	99.72	102.3
09/08/2022	101.83	103.44	101.36	103.21
09/09/2022	103.43	103.9	102.75	103.4
09/12/2022	103.77	104.15	103.35	104.09
09/13/2022	102	102.14	99.68	99.86
09/14/2022	100.69	100.89	98.93	99.86
09/15/2022	99.27	100.16	98.2	98.39
09/16/2022	97.62	98.12	96.78	97.27
09/19/2022	96.9	97.48	96.16	97.02
09/20/2022	96.35	96.62	93.78	94.85
09/21/2022	95.52	96.11	93.56	93.61
09/22/2022	93.46	94.55	92.97	94.06
09/23/2022	93.46	93.95	91.96	93.24
09/26/2022	92.86	93.05	91.55	91.59
09/27/2022	92.19	92.39	90.5	91.5
09/28/2022	91.76	93.28	90.94	93.05
09/29/2022	92.07	92.36	90.67	90.75
09/30/2022	90.59	92.57	90.32	90.35
10/03/2022	90.94	93.26	90.36	92.82
10/04/2022	93.77	94.87	93.44	94.16
10/05/2022	93.88	94.53	93.11	93.41
10/06/2022	93.11	93.87	92.79	93.35
10/07/2022	92.52	92.75	89.21	90.02
10/10/2022	90.34	90.69	89.58	90.26
10/11/2022	90.25	91.99	89.66	90.79
10/12/2022	90.54	91.79	90.31	90.61
10/13/2022	89.03	92.86	88.6	92.47
10/14/2022	93.25	94.49	89.92	90.15
10/17/2022	90.97	92.6	90.96	91.78
10/18/2022	94.18	94.45	91.99	92.71
10/19/2022	92.39	92.84	90.56	91.63
10/20/2022	91.84	92.15	90.16	90.33
10/21/2022	90.31	93.14	89.49	93.05
10/24/2022	93.73	94.63	92.97	93.24
10/25/2022	92.91	95.18	92.43	95.16
10/26/2022	95.16	95.99	93.8	93.89
10/27/2022	94.52	96.47	93.93	95.63
10/28/2022	95.4	96.82	95.1	96.68
10/31/2022	96.6	96.86	95.28	95.57
11/01/2022	96.5	96.69	93.9	94.02
11/02/2022	93.79	94.81	92.33	92.63
11/03/2022	92.61	97.38	92.26	95.47
11/04/2022	96.48	96.71	94.19	96.62
11/07/2022	97.69	97.79	96.61	97.5
11/08/2022	97.73	101.23	97.36	99.43
11/09/2022	99.36	99.51	97.08	97.26
11/10/2022	100.61	102.63	99.08	102.54
11/11/2022	103.05	104.64	102.02	104.32
11/14/2022	103.93	105.87	103.51	104.1
11/15/2022	105.23	106.22	103.57	105.05
11/16/2022	105.05	105.93	103.56	104.02
11/17/2022	103.58	104.58	102.48	104.1
11/18/2022	105.43	105.57	103.22	104.21
11/21/2022	103.95	106.32	103.11	105.35
11/22/2022	105.95	106.27	104.8	106.03
11/23/2022	105.98	107.7	105.41	106.94
11/25/2022	106.41	107.46	106.32	107.12
11/28/2022	106.42	106.95	104.68	105.08
11/29/2022	104.93	106.31	104.79	105.34
11/30/2022	105.1	108.38	104.61	108.31
12/01/2022	108.89	109.97	108.28	109.53
12/02/2022	107.97	109.71	107.37	109.25
12/05/2022	108.87	109.23	106.7	107.09
12/06/2022	107.11	107.48	105.47	105.74
12/07/2022	105.03	105.96	103.24	103.53
12/08/2022	103.91	105	103.35	104.44
12/09/2022	104.1	104.72	103.27	103.33
12/12/2022	102.85	105.3	102.65	105.26
12/13/2022	108.25	108.38	105.69	106.38
12/14/2022	105.55	106.87	103.46	103.93
12/15/2022	102.62	103.14	101.34	102.22
12/16/2022	101.15	101.75	100.09	100.76
12/19/2022	100.83	101.6	99.58	100.28
12/20/2022	100.45	101.23	99.87	100.39
12/21/2022	100.83	102.83	100.81	102.55
12/22/2022	101.33	102.51	100.75	102.46
12/23/2022	102.5	103.22	102.15	102.81
12/27/2022	102.79	103.15	101.64	102.11
12/28/2022	102.81	103.52	102.22	102.27
12/29/2022	103.14	104.62	102.87	104.1
12/30/2022	103.24	103.9	101.5	102.59

Menu

Create your free account now!

ICE: Intercontinental Exchange, Inc. Historical Data

2022 Historical Chart

Average

Low

High