Intercontinental Exchange, Inc. (ICE)
NYSE: ICE · Real-Time Price · USD
158.12
-1.33 (-0.83%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 158.91 | 159.80 | 158.51 | 159.45 | 159.45 | 0.44% | 2,827,103 |
| Sep 24, 2024 | 159.63 | 159.79 | 157.48 | 158.75 | 158.75 | -0.75% | 2,826,677 |
| Sep 23, 2024 | 159.84 | 160.98 | 159.40 | 159.95 | 159.95 | 0.07% | 1,639,272 |
| Sep 20, 2024 | 159.02 | 159.85 | 158.23 | 159.84 | 159.84 | 0.61% | 4,843,357 |
| Sep 19, 2024 | 162.18 | 162.39 | 157.95 | 158.87 | 158.87 | -1.46% | 4,459,110 |
| Sep 18, 2024 | 162.81 | 163.27 | 161.14 | 161.22 | 161.22 | -0.98% | 2,917,109 |
| Sep 17, 2024 | 161.79 | 163.27 | 161.71 | 162.81 | 162.81 | 0.56% | 2,319,411 |
| Sep 16, 2024 | 161.46 | 162.81 | 161.25 | 161.91 | 161.91 | 0.34% | 1,681,502 |
| Sep 13, 2024 | 161.32 | 161.63 | 160.70 | 161.36 | 160.91 | 0.14% | 2,418,684 |
| Sep 12, 2024 | 160.05 | 161.55 | 159.64 | 161.14 | 160.69 | 0.72% | 4,332,232 |
| Sep 11, 2024 | 161.27 | 161.53 | 157.88 | 159.99 | 159.55 | -1.22% | 3,072,533 |
| Sep 10, 2024 | 162.14 | 162.76 | 161.00 | 161.97 | 161.52 | 0.17% | 2,008,517 |
| Sep 9, 2024 | 161.43 | 162.80 | 160.95 | 161.70 | 161.25 | 0.75% | 3,669,155 |
| Sep 6, 2024 | 162.97 | 163.71 | 159.71 | 160.49 | 160.05 | -1.30% | 2,902,217 |
| Sep 5, 2024 | 162.18 | 162.92 | 161.05 | 162.60 | 162.15 | 0.10% | 1,905,475 |
| Sep 4, 2024 | 161.63 | 162.76 | 161.19 | 162.43 | 161.98 | 0.61% | 2,245,779 |
| Sep 3, 2024 | 161.44 | 162.40 | 160.22 | 161.44 | 160.99 | -0.07% | 2,556,043 |
| Aug 30, 2024 | 160.47 | 161.76 | 159.95 | 161.55 | 161.10 | 0.83% | 3,067,676 |
| Aug 29, 2024 | 160.77 | 161.28 | 160.08 | 160.22 | 159.78 | -0.34% | 2,119,815 |
| Aug 28, 2024 | 160.80 | 161.97 | 160.21 | 160.77 | 160.32 | 0.11% | 2,341,511 |
| Aug 27, 2024 | 160.49 | 161.49 | 159.74 | 160.60 | 160.16 | 0.18% | 1,344,708 |
| Aug 26, 2024 | 160.51 | 161.11 | 159.87 | 160.31 | 159.87 | 0.19% | 926,041 |
| Aug 23, 2024 | 158.98 | 160.25 | 158.87 | 160.01 | 159.57 | 0.89% | 2,665,237 |
| Aug 22, 2024 | 158.11 | 158.70 | 157.40 | 158.60 | 158.16 | 0.31% | 2,288,784 |
| Aug 21, 2024 | 157.76 | 158.46 | 156.96 | 158.11 | 157.67 | 0.23% | 2,179,746 |
| Aug 20, 2024 | 157.50 | 157.85 | 156.49 | 157.75 | 157.31 | 0.31% | 2,029,054 |
| Aug 19, 2024 | 156.54 | 157.49 | 156.23 | 157.27 | 156.83 | 0.47% | 1,369,275 |
| Aug 16, 2024 | 155.87 | 156.68 | 155.19 | 156.54 | 156.11 | 0.67% | 2,004,523 |
| Aug 15, 2024 | 156.71 | 157.18 | 154.53 | 155.50 | 155.07 | -0.40% | 2,659,721 |
| Aug 14, 2024 | 154.87 | 156.54 | 153.80 | 156.12 | 155.69 | 0.94% | 1,994,604 |
| Aug 13, 2024 | 154.60 | 155.16 | 152.87 | 154.66 | 154.23 | 0.50% | 3,558,235 |
| Aug 12, 2024 | 154.00 | 154.63 | 152.98 | 153.89 | 153.46 | -0.12% | 2,829,238 |
| Aug 9, 2024 | 153.73 | 154.38 | 152.83 | 154.08 | 153.65 | 0.21% | 2,787,425 |
| Aug 8, 2024 | 151.53 | 154.02 | 150.95 | 153.76 | 153.33 | 1.75% | 3,647,876 |
| Aug 7, 2024 | 151.51 | 152.63 | 150.77 | 151.12 | 150.70 | 0.41% | 3,314,788 |
| Aug 6, 2024 | 149.22 | 152.13 | 148.17 | 150.51 | 150.09 | 1.16% | 2,949,180 |
| Aug 5, 2024 | 152.39 | 152.39 | 146.67 | 148.78 | 148.37 | -0.71% | 4,003,335 |
| Aug 2, 2024 | 150.00 | 151.97 | 148.47 | 149.85 | 149.44 | -0.76% | 4,482,290 |
| Aug 1, 2024 | 150.28 | 153.28 | 148.33 | 151.00 | 150.58 | -0.37% | 4,537,037 |
| Jul 31, 2024 | 152.48 | 152.96 | 151.30 | 151.56 | 151.14 | 0.17% | 3,890,374 |
| Jul 30, 2024 | 151.36 | 152.38 | 151.15 | 151.30 | 150.88 | 0.09% | 2,477,835 |
| Jul 29, 2024 | 151.10 | 151.50 | 150.39 | 151.16 | 150.74 | 0.11% | 1,186,143 |
| Jul 26, 2024 | 149.75 | 151.72 | 149.56 | 151.00 | 150.58 | 1.32% | 2,066,933 |
| Jul 25, 2024 | 148.00 | 150.39 | 147.56 | 149.03 | 148.62 | 1.03% | 3,164,947 |
| Jul 24, 2024 | 148.25 | 149.05 | 147.18 | 147.51 | 147.10 | -0.71% | 2,939,505 |
| Jul 23, 2024 | 149.92 | 150.00 | 148.38 | 148.57 | 148.16 | -0.45% | 3,545,719 |
| Jul 22, 2024 | 147.75 | 149.47 | 147.75 | 149.24 | 148.83 | 1.06% | 2,697,286 |
| Jul 19, 2024 | 148.57 | 148.57 | 146.69 | 147.68 | 147.27 | -0.05% | 2,584,682 |
| Jul 18, 2024 | 149.09 | 149.60 | 147.45 | 147.76 | 147.35 | -1.10% | 3,255,482 |
| Jul 17, 2024 | 148.60 | 149.52 | 148.18 | 149.41 | 149.00 | 0.33% | 2,794,295 |
| Jul 16, 2024 | 148.04 | 149.35 | 147.61 | 148.92 | 148.51 | 0.74% | 3,823,676 |
| Jul 15, 2024 | 148.91 | 149.11 | 147.48 | 147.82 | 147.41 | -0.39% | 2,950,915 |
| Jul 12, 2024 | 147.73 | 149.44 | 147.50 | 148.40 | 147.99 | 0.85% | 3,718,928 |
| Jul 11, 2024 | 145.45 | 147.32 | 145.21 | 147.15 | 146.74 | 1.90% | 3,340,340 |
| Jul 10, 2024 | 143.00 | 144.47 | 142.78 | 144.41 | 144.01 | 1.37% | 2,873,941 |
| Jul 9, 2024 | 141.31 | 142.49 | 140.32 | 142.46 | 142.07 | 0.91% | 2,368,078 |
| Jul 8, 2024 | 141.13 | 142.19 | 140.84 | 141.17 | 140.78 | 0.27% | 2,307,444 |
| Jul 5, 2024 | 141.16 | 141.16 | 139.61 | 140.79 | 140.40 | -0.26% | 2,099,926 |
| Jul 3, 2024 | 141.25 | 141.59 | 140.25 | 141.16 | 140.77 | 0.24% | 2,070,106 |
| Jul 2, 2024 | 137.11 | 140.98 | 136.96 | 140.82 | 140.43 | 2.84% | 3,321,015 |
| Jul 1, 2024 | 138.65 | 138.70 | 136.25 | 136.93 | 136.55 | 0.03% | 2,386,077 |
| Jun 28, 2024 | 137.81 | 138.09 | 136.21 | 136.89 | 136.51 | -0.42% | 4,067,356 |
| Jun 27, 2024 | 137.21 | 137.62 | 136.60 | 137.47 | 137.09 | 0.06% | 2,112,338 |
| Jun 26, 2024 | 136.66 | 137.70 | 136.59 | 137.39 | 137.01 | 0.04% | 2,389,233 |
| Jun 25, 2024 | 138.66 | 139.09 | 136.62 | 137.33 | 136.95 | -1.00% | 2,249,952 |
| Jun 24, 2024 | 138.12 | 139.55 | 137.49 | 138.72 | 138.34 | 0.64% | 2,368,898 |
| Jun 21, 2024 | 136.96 | 137.98 | 136.08 | 137.84 | 137.46 | 0.53% | 4,999,394 |
| Jun 20, 2024 | 135.63 | 137.39 | 134.78 | 137.11 | 136.73 | 0.54% | 2,286,099 |
| Jun 18, 2024 | 136.21 | 136.93 | 135.42 | 136.38 | 136.00 | 0.13% | 3,034,583 |
| Jun 17, 2024 | 134.98 | 136.43 | 133.97 | 136.20 | 135.82 | 0.39% | 2,077,180 |
| Jun 14, 2024 | 134.68 | 135.84 | 134.00 | 135.67 | 135.29 | 0.30% | 1,515,311 |
| Jun 13, 2024 | 135.53 | 135.68 | 134.57 | 135.26 | 134.89 | -0.58% | 1,971,486 |
| Jun 12, 2024 | 136.36 | 137.32 | 135.99 | 136.05 | 135.22 | 1.08% | 3,516,369 |
| Jun 11, 2024 | 133.58 | 134.71 | 132.93 | 134.59 | 133.77 | 0.53% | 2,427,216 |
| Jun 10, 2024 | 133.50 | 134.41 | 133.07 | 133.88 | 133.07 | 0.07% | 2,322,981 |
| Jun 7, 2024 | 134.35 | 134.80 | 133.56 | 133.79 | 132.98 | -0.79% | 2,843,907 |
| Jun 6, 2024 | 135.63 | 135.65 | 134.32 | 134.86 | 134.04 | -0.35% | 1,242,808 |
| Jun 5, 2024 | 134.50 | 135.80 | 133.20 | 135.34 | 134.52 | 0.43% | 2,259,261 |
| Jun 4, 2024 | 133.16 | 135.31 | 132.91 | 134.76 | 133.94 | 0.83% | 2,235,148 |
| Jun 3, 2024 | 134.40 | 134.83 | 132.57 | 133.65 | 132.84 | -0.19% | 2,043,473 |
| May 31, 2024 | 133.33 | 134.33 | 132.92 | 133.90 | 133.09 | 0.50% | 2,964,473 |
| May 30, 2024 | 132.33 | 133.60 | 131.79 | 133.24 | 132.43 | 0.98% | 2,844,907 |
| May 29, 2024 | 132.71 | 132.96 | 131.87 | 131.95 | 131.15 | -1.29% | 1,471,442 |
| May 28, 2024 | 136.37 | 136.62 | 133.60 | 133.68 | 132.87 | -1.95% | 1,815,510 |
| May 24, 2024 | 135.81 | 136.55 | 135.71 | 136.34 | 135.51 | 0.69% | 926,069 |
| May 23, 2024 | 137.57 | 137.57 | 134.82 | 135.40 | 134.58 | -1.09% | 1,595,887 |
| May 22, 2024 | 136.48 | 137.50 | 135.77 | 136.89 | 136.06 | -0.28% | 1,295,663 |
| May 21, 2024 | 137.15 | 137.55 | 136.61 | 137.27 | 136.44 | 0.23% | 1,681,678 |
| May 20, 2024 | 137.85 | 138.09 | 136.84 | 136.95 | 136.12 | -1.05% | 1,418,673 |
| May 17, 2024 | 137.81 | 138.46 | 137.01 | 138.40 | 137.56 | 0.94% | 2,060,689 |
| May 16, 2024 | 137.81 | 138.50 | 137.04 | 137.11 | 136.28 | -0.55% | 2,205,818 |
| May 15, 2024 | 134.89 | 138.12 | 134.89 | 137.87 | 137.03 | 2.59% | 2,508,539 |
| May 14, 2024 | 134.25 | 134.62 | 133.47 | 134.39 | 133.57 | 0.49% | 1,415,830 |
| May 13, 2024 | 134.40 | 134.99 | 133.56 | 133.74 | 132.93 | -0.19% | 1,473,830 |
| May 10, 2024 | 135.28 | 135.89 | 133.45 | 133.99 | 133.18 | -0.71% | 1,933,299 |
| May 9, 2024 | 133.40 | 135.05 | 133.10 | 134.95 | 134.13 | 1.17% | 1,474,231 |
| May 8, 2024 | 133.29 | 133.82 | 132.25 | 133.39 | 132.58 | -0.25% | 1,405,234 |
| May 7, 2024 | 132.22 | 133.79 | 131.60 | 133.72 | 132.91 | 1.86% | 2,397,924 |
| May 6, 2024 | 130.82 | 131.78 | 130.39 | 131.28 | 130.48 | 0.60% | 1,738,908 |
| May 3, 2024 | 127.80 | 131.68 | 127.80 | 130.50 | 129.71 | 3.13% | 3,991,238 |