ICE: Intercontinental Exchange, Inc. Historical Data

2023 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 110.0151

CLOSE 110.1225

Low

LOW 94.16

High

HIGH 129.16

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2023	103.62	104.47	102.42	103.23
01/04/2023	104.44	104.76	103.36	103.93
01/05/2023	102.95	103.67	102.38	102.58
01/06/2023	103.41	105.25	102.15	104.9
01/09/2023	105.28	106.56	104.85	105.24
01/10/2023	105.11	106.85	104.85	106.65
01/11/2023	107.27	109.07	106.89	108.69
01/12/2023	109	109.59	107.72	109.03
01/13/2023	108.09	108.26	106.38	107.63
01/17/2023	107.45	108.4	106.96	107.41
01/18/2023	107.65	108.86	107.25	107.67
01/19/2023	107.06	107.8	106.3	106.92
01/20/2023	107.05	108.57	106.5	108.48
01/23/2023	108.57	109.58	107.66	108.67
01/24/2023	108.8	108.85	105.79	106.25
01/25/2023	104.92	106.99	104.2	106.49
01/26/2023	106.93	108.28	106.35	108.19
01/27/2023	107.35	108.46	106.43	107.94
01/30/2023	107.26	108.16	106.56	106.66
01/31/2023	106.76	107.59	106.51	107.55
02/01/2023	106.82	109.56	106.78	109.01
02/02/2023	110.34	111.29	107.49	108.33
02/03/2023	107.33	108.65	106.31	107.66
02/06/2023	106.53	108.59	105.61	108.32
02/07/2023	107.49	109.65	107.19	109.35
02/08/2023	108.49	109.87	108.3	109.25
02/09/2023	109.69	109.9	107.28	107.54
02/10/2023	107.14	108.89	106.9	108.71
02/13/2023	109.06	109.37	108.63	109.19
02/14/2023	109.07	110.05	107.78	108.4
02/15/2023	108.07	109.26	107.61	108.64
02/16/2023	107.33	108.24	106.98	107.13
02/17/2023	106.79	107.53	106.29	107.11
02/21/2023	106.2	106.55	103.53	104.16
02/22/2023	103.9	104.64	103.23	104.29
02/23/2023	104.8	104.97	102.76	103.76
02/24/2023	102.83	103.13	101.55	102.51
02/27/2023	102.94	103.59	101.11	101.51
02/28/2023	101.32	102.42	100.87	101.8
03/01/2023	101.71	102.12	100.63	100.9
03/02/2023	100.18	102.76	100.18	102.71
03/03/2023	102.87	102.87	101.93	102.48
03/06/2023	102.9	104.37	102.55	103.24
03/07/2023	104.28	106.12	102.75	102.96
03/08/2023	103	103.63	102.17	102.61
03/09/2023	102.7	102.83	99.55	100.1
03/10/2023	99.4	99.72	94.72	95.39
03/13/2023	94.4	98.18	94.16	97.67
03/14/2023	99.33	99.77	98.21	98.85
03/15/2023	96.98	98.56	96.73	97.52
03/16/2023	96.48	100	96.2	99.23
03/17/2023	98.79	99.56	96.43	97
03/20/2023	97.36	98.26	96.81	98.04
03/21/2023	99.3	100.09	98.87	99.72
03/22/2023	100.34	100.34	97.32	97.4
03/23/2023	97.36	97.7	95.66	96.53
03/24/2023	96.06	97.78	95.72	97.49
03/27/2023	98.36	98.92	97.62	98.05
03/28/2023	98.59	99.32	98.42	99.1
03/29/2023	100.18	101.87	99.84	101.67
03/30/2023	102.54	103.03	101.83	102.73
03/31/2023	103.5	104.38	103.3	104.29
04/03/2023	104.48	105.49	104.09	105.42
04/04/2023	105.85	106.78	105.13	106.04
04/05/2023	106.46	107.19	105.47	106.22
04/06/2023	106.31	108.32	106.24	108.25
04/10/2023	107.53	107.76	105.74	106.38
04/11/2023	106.53	107.18	105.89	106.13
04/12/2023	106.91	107.65	106.53	107.09
04/13/2023	107.13	107.96	106.78	107.51
04/14/2023	107.7	107.89	106.73	107.51
04/17/2023	107.33	107.99	107.03	107.99
04/18/2023	107.94	108.21	107.45	107.49
04/19/2023	107.34	109.1	107.34	108.34
04/20/2023	108.02	108.42	107.18	107.76
04/21/2023	107.93	108.49	107.08	108.35
04/24/2023	108.81	108.93	107.64	107.93
04/25/2023	107.5	107.53	106.05	106.34
04/26/2023	105.46	105.75	103.97	104.61
04/27/2023	105.32	107.51	104.88	107.42
04/28/2023	107.3	108.95	107.19	108.93
05/01/2023	108.78	109.19	108.13	108.62
05/02/2023	108.39	108.61	105.69	107.11
05/03/2023	107.27	107.35	104.79	104.83
05/04/2023	104.5	107.49	104.26	106.75
05/05/2023	107.23	108.52	106.72	108.31
05/08/2023	108.4	108.4	107.16	107.22
05/09/2023	106.81	107.01	106.06	106.21
05/10/2023	106.79	108.88	106.55	108.49
05/11/2023	108.38	108.48	107.41	108.21
05/12/2023	108.38	108.98	108	108.59
05/15/2023	109.03	109.93	108.89	109.86
05/16/2023	109.82	110.16	108.95	109
05/17/2023	109.47	109.65	107.25	108.6
05/18/2023	108.91	108.99	107.49	108.55
05/19/2023	108.97	109.17	107.94	108.03
05/22/2023	108.46	109.51	108.17	109.18
05/23/2023	108.48	108.87	107.25	107.89
05/24/2023	107.4	107.59	106.25	106.58
05/25/2023	106.39	106.39	104.47	105.11
05/26/2023	105.04	105.79	104.62	105.16
05/30/2023	105.52	105.61	103.81	104.4
05/31/2023	104.04	106.5	103.87	105.95
06/01/2023	106.1	106.51	105.25	106.37
06/02/2023	106.99	109	106.51	107.98
06/05/2023	108.45	109.03	107.52	108.32
06/06/2023	108.5	109.21	107.86	108.44
06/07/2023	108.38	108.81	107.74	108.32
06/08/2023	108.32	110.81	108.15	110.6
06/09/2023	110.52	110.7	109.75	109.96
06/12/2023	109.69	109.86	107.54	108.5
06/13/2023	108.61	109.54	108.26	108.99
06/14/2023	108.76	110.84	108.52	110.67
06/15/2023	110.87	113.15	110.75	112.38
06/16/2023	112.82	113.07	111.4	111.68
06/20/2023	111.21	112.48	110.9	112.17
06/21/2023	112.1	112.1	110.78	111.2
06/22/2023	111.02	111.08	110.19	110.68
06/23/2023	110.5	111.32	109.92	111.09
06/26/2023	110.97	111.1	109.78	110.13
06/27/2023	110.57	111	110	110.87
06/28/2023	111.03	111.87	110.53	111.72
06/29/2023	111.68	112.32	111.17	112.28
06/30/2023	113.15	114.11	112.86	113.08
07/03/2023	112.52	112.93	111.41	112.93
07/05/2023	112.31	112.86	111.51	112.31
07/06/2023	111.68	112.91	111.67	112
07/07/2023	112.03	112.9	111.43	112.29
07/10/2023	112.6	113.6	112.41	113.16
07/11/2023	113.31	114.49	113.02	114.41
07/12/2023	115.54	115.94	114.79	115.38
07/13/2023	115.69	117.18	115.51	117.04
07/14/2023	116.97	117.85	116.28	117.51
07/17/2023	116.73	117.72	113.76	116.64
07/18/2023	116.15	117.04	115.88	116.07
07/19/2023	116	117.18	115.55	115.66
07/20/2023	115.65	115.99	114.98	115.63
07/21/2023	116.05	116.39	115.48	116.22
07/24/2023	116.5	116.76	115.61	116.28
07/25/2023	115.65	116.73	115.2	116.54
07/26/2023	116.23	116.8	115.33	116.73
07/27/2023	117	117.23	114.82	114.93
07/28/2023	115.68	116.24	114.67	115.13
07/31/2023	115.17	115.21	114.34	114.8
08/01/2023	114.03	115.22	113.78	115.04
08/02/2023	115	115.22	114.2	115
08/03/2023	110	112.24	107.31	112.07
08/04/2023	113.33	116.5	112.93	114
08/07/2023	114.17	116.08	114.04	116.07
08/08/2023	116.19	116.28	114.23	114.87
08/09/2023	113.51	115.41	113.45	114.2
08/10/2023	114.65	115.7	114.51	114.8
08/11/2023	114.73	114.85	113.65	113.99
08/14/2023	113.92	115.01	113.64	114.92
08/15/2023	114.36	115.19	113.82	114.11
08/16/2023	113.97	114.82	113.51	113.97
08/17/2023	114.31	114.8	113.21	113.61
08/18/2023	112.8	114	112.7	113.75
08/21/2023	113.56	114.1	113.1	113.86
08/22/2023	113.98	114.06	112.93	113.25
08/23/2023	113.99	115.15	113.14	114.83
08/24/2023	114.84	116.19	114.78	115.26
08/25/2023	115.63	116.35	114.84	115.8
08/28/2023	116.3	117.59	116.06	117.5
08/29/2023	117.58	118.63	117.3	118.57
08/30/2023	118.64	118.79	117.71	117.9
08/31/2023	118.12	118.32	117.66	117.99
09/01/2023	118.69	118.69	116.43	117.01
09/05/2023	115.81	116.01	114.49	114.64
09/06/2023	114.86	115	112.32	113.61
09/07/2023	113.49	115.49	112.98	115.23
09/08/2023	115.43	115.48	114.53	114.96
09/11/2023	115.43	115.43	114.45	115.03
09/12/2023	114.92	116.21	114.75	115.99
09/13/2023	115.72	116.96	115.11	116.77
09/14/2023	117.14	117.14	115.78	116.9
09/15/2023	116.17	117.07	115.39	115.72
09/18/2023	115.45	116.22	115.37	115.89
09/19/2023	116.08	116.34	115.42	115.47
09/20/2023	115.89	116.45	115.14	115.35
09/21/2023	114.8	114.99	112.37	112.42
09/22/2023	111.84	112.42	110.06	110.17
09/25/2023	109.88	110.09	109.01	109.18
09/26/2023	108.42	108.53	107.16	107.23
09/27/2023	107.79	108.61	107.24	108.27
09/28/2023	108.72	111.32	108.68	110.82
09/29/2023	111.34	111.44	109.26	110.02
10/02/2023	109.42	109.79	108.21	109.22
10/03/2023	108.99	109.27	107.02	107.59
10/04/2023	108.03	109.11	107.02	109.03
10/05/2023	108.72	109.81	108.51	109.69
10/06/2023	109.35	111.37	108.7	110.88
10/09/2023	110.48	112.41	110.44	112.13
10/10/2023	111.94	112.58	111.2	111.76
10/11/2023	112.18	112.49	110.84	111.45
10/12/2023	112.04	112.11	110.16	110.77
10/13/2023	110.85	111.44	109.74	110.43
10/16/2023	111.13	112.12	110.74	111.92
10/17/2023	111.55	112.77	111.1	111.76
10/18/2023	111.57	112.38	109.44	109.64
10/19/2023	109.34	110.42	108.95	109.57
10/20/2023	110.03	110.05	107.97	108.02
10/23/2023	107.53	108.67	107.45	107.71
10/24/2023	108	109.12	106.7	106.93
10/25/2023	106.66	107.05	105.68	106.73
10/26/2023	106.01	108.03	105.78	107.29
10/27/2023	107.23	107.58	104.49	104.72
10/30/2023	105.3	106.44	105.04	106.03
10/31/2023	106.24	107.54	105.96	107.44
11/01/2023	107.7	108.87	107.62	108.25
11/02/2023	106.89	108.36	104.91	106.26
11/03/2023	106.55	108.56	106.43	107.91
11/06/2023	108	108.45	107.4	107.79
11/07/2023	108.11	108.58	107.79	108.22
11/08/2023	108.31	109.36	107.76	109.17
11/09/2023	109.66	109.73	108.44	108.55
11/10/2023	109.17	110.06	108.56	109.78
11/13/2023	109.4	109.53	108.62	108.66
11/14/2023	109	111.64	108.94	110.45
11/15/2023	110.23	111.31	110.11	111.05
11/16/2023	111.83	112.42	111.53	112.27
11/17/2023	112.65	112.65	111.31	111.4
11/20/2023	111.17	112.36	110.64	112.15
11/21/2023	112.38	113.82	112.24	113.45
11/22/2023	113.93	114.91	113.65	114.32
11/24/2023	114.46	114.76	113.77	114.39
11/27/2023	114.22	114.31	112.99	113.14
11/28/2023	112.96	113.91	112.68	112.78
11/29/2023	113.8	113.8	112.55	112.69
11/30/2023	112.85	113.91	112.68	113.84
12/01/2023	113.2	114.27	112.72	114.24
12/04/2023	113.91	115.27	113.81	115.03
12/05/2023	114.71	114.86	113.64	114.08
12/06/2023	114.31	114.66	112.56	113.08
12/07/2023	113.32	113.64	111.82	112.53
12/08/2023	112.34	113.44	112.2	113.34
12/11/2023	113.92	116.73	113.87	116.14
12/12/2023	116.46	118.06	116.21	117.93
12/13/2023	117.81	121.73	117.49	121.54
12/14/2023	122.72	125.02	122.42	123.33
12/15/2023	122.98	123.4	121.56	123.1
12/18/2023	123.19	123.85	122.42	123.56
12/19/2023	123.56	123.96	123.07	123.77
12/20/2023	123.57	124.05	122.31	122.36
12/21/2023	122.72	124.33	122.65	124.23
12/22/2023	124.91	125.91	124.3	125.72
12/26/2023	125.75	126.9	125.75	126.65
12/27/2023	126.83	127.84	126.42	127.79
12/28/2023	127.88	128.74	127.84	128.6
12/29/2023	128.62	129.16	127.67	128.43

Menu

Create your free account now!

ICE: Intercontinental Exchange, Inc. Historical Data

2023 Historical Chart

Average

Low

High