Skip to main content
Intercontinental Exchange, Inc. (ICE)
NYSE: ICE · Real-Time Price · USD
151.72
+2.61 (1.75%)
Jan 21, 2025, 4:00 PM EST - Market closed

Intercontinental Exchange Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 25, 2024158.91159.80158.51159.45158.990.44%2,827,103
Sep 24, 2024159.63159.79157.48158.75158.29-0.75%2,826,677
Sep 23, 2024159.84160.98159.40159.95159.490.07%1,639,272
Sep 20, 2024159.02159.85158.23159.84159.380.61%4,843,357
Sep 19, 2024162.18162.39157.95158.87158.41-1.46%4,459,110
Sep 18, 2024162.81163.27161.14161.22160.75-0.98%2,917,109
Sep 17, 2024161.79163.27161.71162.81162.340.56%2,319,411
Sep 16, 2024161.46162.81161.25161.91161.440.34%1,681,502
Sep 13, 2024161.32161.63160.70161.36160.450.14%2,418,684
Sep 12, 2024160.05161.55159.64161.14160.230.72%4,332,232
Sep 11, 2024161.27161.53157.88159.99159.08-1.22%3,072,533
Sep 10, 2024162.14162.76161.00161.97161.050.17%2,008,517
Sep 9, 2024161.43162.80160.95161.70160.780.75%3,669,155
Sep 6, 2024162.97163.71159.71160.49159.58-1.30%2,902,217
Sep 5, 2024162.18162.92161.05162.60161.680.10%1,905,475
Sep 4, 2024161.63162.76161.19162.43161.510.61%2,245,779
Sep 3, 2024161.44162.40160.22161.44160.53-0.07%2,556,043
Aug 30, 2024160.47161.76159.95161.55160.640.83%3,067,676
Aug 29, 2024160.77161.28160.08160.22159.31-0.34%2,119,815
Aug 28, 2024160.80161.97160.21160.77159.860.11%2,341,511
Aug 27, 2024160.49161.49159.74160.60159.690.18%1,344,708