Skip to main content
Intercontinental Exchange, Inc. (ICE)
NYSE: ICE · Real-Time Price · USD
167.87
+1.08 (0.65%)
Feb 21, 2025, 4:00 PM EST - Market closed

Intercontinental Exchange Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2025167.00167.48165.83166.79166.79-0.10%1,643,520
Feb 19, 2025166.91167.57166.04166.96166.960.28%2,505,459
Feb 18, 2025166.84167.09165.34166.50166.50-0.13%2,230,113
Feb 14, 2025169.78169.78166.68166.71166.71-1.10%1,776,137
Feb 13, 2025167.37169.04167.03168.57168.571.21%1,853,638
Feb 12, 2025165.76166.86164.34166.56166.56-0.23%2,557,547
Feb 11, 2025166.72167.07165.10166.94166.94-0.11%2,168,771
Feb 10, 2025167.31167.75165.77167.12167.120.17%3,650,349
Feb 7, 2025166.47167.87164.14166.83166.83-0.51%3,072,865
Feb 6, 2025165.53169.75164.00167.68167.684.34%4,423,899
Feb 5, 2025160.85161.64159.61160.70160.700.87%2,971,713
Feb 4, 2025159.60160.88159.16159.32159.32-0.67%2,472,438
Feb 3, 2025158.84160.89157.22160.39160.390.35%1,986,609
Jan 31, 2025159.20161.18158.55159.83159.830.24%2,624,046
Jan 30, 2025158.14160.78157.43159.44159.441.41%1,941,702
Jan 29, 2025158.58158.86156.94157.22157.22-1.02%2,592,842
Jan 28, 2025160.31160.41158.00158.84158.84-1.24%2,532,318
Jan 27, 2025157.44160.91157.29160.83160.832.13%3,136,265
Jan 24, 2025157.11157.95156.69157.47157.47-0.13%1,944,798
Jan 23, 2025153.89158.63153.29157.68157.682.28%3,989,127
Jan 22, 2025151.87154.80151.30154.17154.171.61%4,981,169
Jan 21, 2025149.74151.80149.61151.72151.721.75%4,420,573
Jan 17, 2025150.88151.07148.94149.11149.11-0.75%3,364,622
Jan 16, 2025148.42150.25148.00150.23150.231.34%2,823,396
Jan 15, 2025147.73148.71146.39148.24148.242.06%5,105,100
Jan 14, 2025144.66145.66144.10145.25145.250.95%3,229,649
Jan 13, 2025142.41143.94142.29143.89143.890.76%3,358,028
Jan 10, 2025144.79145.48142.45142.80142.80-2.57%3,979,445
Jan 8, 2025144.93146.62143.83146.57146.570.09%3,719,431
Jan 7, 2025146.58147.39145.61146.44146.44-0.10%3,135,700
Jan 6, 2025148.92149.17145.88146.58146.58-2.18%3,742,914
Jan 3, 2025149.38150.00148.73149.84149.840.33%1,227,621
Jan 2, 2025150.04150.15148.46149.34149.340.22%1,921,584
Dec 31, 2024149.57150.00148.52149.01149.01-0.24%1,562,067
Dec 30, 2024149.16149.95148.35149.37149.37-0.63%2,444,147
Dec 27, 2024149.88151.35149.53150.32150.32-0.46%1,212,355
Dec 26, 2024149.20151.37149.20151.02151.020.37%1,168,102
Dec 24, 2024150.16150.58149.60150.46150.460.20%1,084,636
Dec 23, 2024149.39150.42148.77150.16150.16-0.10%2,853,782
Dec 20, 2024148.35151.34148.00150.31150.311.36%6,446,830
Dec 19, 2024150.00151.17148.06148.29148.29-0.88%4,870,545
Dec 18, 2024152.99154.39149.53149.60149.60-2.09%4,571,962
Dec 17, 2024154.11154.29152.58152.79152.79-1.16%3,634,078
Dec 16, 2024155.53155.78154.36154.58154.58-0.64%2,331,526
Dec 13, 2024156.69157.41155.43155.58155.13-0.62%2,411,606
Dec 12, 2024158.53158.91156.33156.55156.10-1.03%2,007,067
Dec 11, 2024158.68159.81157.62158.18157.72-0.15%3,249,218
Dec 10, 2024156.08158.76155.77158.41157.951.50%3,232,357
Dec 9, 2024156.18156.79155.70156.07155.620.09%3,750,284
Dec 6, 2024157.09157.64155.52155.93155.48-0.28%3,275,112
Dec 5, 2024156.46157.41155.59156.37155.920.17%4,459,734
Dec 4, 2024155.71156.87155.32156.10155.65-0.10%3,249,068
Dec 3, 2024158.65158.65156.00156.26155.81-1.28%2,908,522
Dec 2, 2024160.43160.61157.34158.29157.83-1.66%4,154,239
Nov 29, 2024161.93161.93160.53160.96160.49-0.14%1,439,524
Nov 27, 2024160.80161.99159.99161.19160.720.44%2,481,644
Nov 26, 2024159.71161.46158.88160.49160.020.54%3,464,203
Nov 25, 2024160.00160.39158.79159.63159.170.21%3,062,728
Nov 22, 2024158.37159.37158.02159.29158.830.59%2,080,095
Nov 21, 2024156.70159.04155.51158.35157.891.66%2,514,284
Nov 20, 2024158.05158.30155.20155.77155.32-1.37%1,867,774
Nov 19, 2024157.56158.58156.77157.93157.470.15%2,847,849
Nov 18, 2024154.99157.78154.86157.69157.231.38%3,974,158
Nov 15, 2024155.79156.96155.13155.55155.10-0.59%2,795,449
Nov 14, 2024155.65157.66155.52156.47156.020.40%2,550,136
Nov 13, 2024156.83157.10155.50155.84155.39-0.14%2,040,017
Nov 12, 2024157.68157.68155.92156.06155.61-0.65%2,047,452
Nov 11, 2024158.78159.81156.68157.08156.620.42%3,079,923
Nov 8, 2024157.52159.04156.40156.42155.970.20%4,946,737
Nov 7, 2024156.06156.46155.16156.11155.660.21%2,431,846
Nov 6, 2024160.26160.61152.32155.79155.34-1.31%6,013,275
Nov 5, 2024154.87157.91154.70157.85157.392.17%2,191,998
Nov 4, 2024155.51156.07154.04154.49154.04-0.10%2,540,797
Nov 1, 2024153.48156.36153.20154.64154.19-0.79%4,510,332
Oct 31, 2024159.32159.59153.95155.87155.42-6.40%8,152,813
Oct 30, 2024166.76167.99166.38166.53166.05-0.11%2,726,355
Oct 29, 2024165.62167.16165.57166.72166.240.17%3,430,479
Oct 28, 2024166.38166.95165.76166.44165.960.68%2,708,602
Oct 25, 2024167.27167.64165.23165.31164.83-0.95%2,994,060
Oct 24, 2024165.29167.55164.78166.90166.421.15%4,889,892
Oct 23, 2024165.62166.03163.97165.00164.52-0.57%4,461,794
Oct 22, 2024165.25166.67165.00165.94165.46-0.24%2,120,821
Oct 21, 2024165.73166.63165.59166.34165.86-0.29%2,354,287
Oct 18, 2024165.00167.06164.40166.83166.351.23%2,310,759
Oct 17, 2024166.19166.29164.79164.81164.33-0.19%2,145,610
Oct 16, 2024164.19165.33163.32165.13164.65-0.03%1,735,457
Oct 15, 2024165.91167.23164.91165.18164.700.49%2,621,767
Oct 14, 2024162.48164.75162.28164.38163.901.11%2,742,516
Oct 11, 2024161.39162.82160.73162.57162.101.20%2,609,565
Oct 10, 2024161.67161.94159.81160.65160.18-0.67%1,734,554
Oct 9, 2024162.00162.85161.70161.74161.27-0.22%1,808,502
Oct 8, 2024160.94162.25160.39162.09161.621.60%2,006,534
Oct 7, 2024162.22162.55159.23159.54159.08-1.98%2,688,759
Oct 4, 2024163.57164.18162.48162.76162.29-0.31%2,233,038
Oct 3, 2024161.14163.35160.68163.26162.791.45%2,585,892
Oct 2, 2024160.52161.15159.62160.92160.45-0.14%1,982,875
Oct 1, 2024161.07162.12159.32161.14160.670.31%3,076,885
Sep 30, 2024158.95160.78158.22160.64160.171.27%1,760,406
Sep 27, 2024158.27159.29157.74158.62158.160.32%3,329,491
Sep 26, 2024159.57160.32157.85158.12157.66-0.83%3,239,905