Skip to main content
Intercontinental Exchange, Inc. (ICE)
NYSE: ICE · Real-Time Price · USD
156.36
+0.59 (0.38%)
Nov 21, 2024, 9:30 AM EST - Market open

Intercontinental Exchange Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024158.05158.30155.20155.77155.77-1.37%1,867,774
Nov 19, 2024157.56158.58156.77157.93157.930.15%2,847,849
Nov 18, 2024154.99157.78154.86157.69157.691.38%3,974,158
Nov 15, 2024155.79156.96155.13155.55155.55-0.59%2,795,449
Nov 14, 2024155.65157.66155.52156.47156.470.40%2,550,136
Nov 13, 2024156.83157.10155.50155.84155.84-0.14%2,040,017
Nov 12, 2024157.68157.68155.92156.06156.06-0.65%2,047,452
Nov 11, 2024158.78159.81156.68157.08157.080.42%3,079,923
Nov 8, 2024157.52159.04156.40156.42156.420.20%4,946,737
Nov 7, 2024156.06156.46155.16156.11156.110.21%2,431,846
Nov 6, 2024160.26160.61152.32155.79155.79-1.31%6,013,275
Nov 5, 2024154.87157.91154.70157.85157.852.17%2,191,998
Nov 4, 2024155.51156.07154.04154.49154.49-0.10%2,540,797
Nov 1, 2024153.48156.36153.20154.64154.64-0.79%4,510,332
Oct 31, 2024159.32159.59153.95155.87155.87-6.40%8,152,813
Oct 30, 2024166.76167.99166.38166.53166.53-0.11%2,726,355
Oct 29, 2024165.62167.16165.57166.72166.720.17%3,430,479
Oct 28, 2024166.38166.95165.76166.44166.440.68%2,708,602
Oct 25, 2024167.27167.64165.23165.31165.31-0.95%2,994,060
Oct 24, 2024165.29167.55164.78166.90166.901.15%4,889,892
Oct 23, 2024165.62166.03163.97165.00165.00-0.57%4,461,794
Oct 22, 2024165.25166.67165.00165.94165.94-0.24%2,120,821
Oct 21, 2024165.73166.63165.59166.34166.34-0.29%2,354,287
Oct 18, 2024165.00167.06164.40166.83166.831.23%2,310,759
Oct 17, 2024166.19166.29164.79164.81164.81-0.19%2,145,610
Oct 16, 2024164.19165.33163.32165.13165.13-0.03%1,735,457
Oct 15, 2024165.91167.23164.91165.18165.180.49%2,621,767
Oct 14, 2024162.48164.75162.28164.38164.381.11%2,742,516
Oct 11, 2024161.39162.82160.73162.57162.571.20%2,609,565
Oct 10, 2024161.67161.94159.81160.65160.65-0.67%1,734,554
Oct 9, 2024162.00162.85161.70161.74161.74-0.22%1,808,502
Oct 8, 2024160.94162.25160.39162.09162.091.60%2,006,534
Oct 7, 2024162.22162.55159.23159.54159.54-1.98%2,688,759
Oct 4, 2024163.57164.18162.48162.76162.76-0.31%2,233,038
Oct 3, 2024161.14163.35160.68163.26163.261.45%2,585,892
Oct 2, 2024160.52161.15159.62160.92160.92-0.14%1,982,875
Oct 1, 2024161.07162.12159.32161.14161.140.31%3,076,885
Sep 30, 2024158.95160.78158.22160.64160.641.27%1,760,406
Sep 27, 2024158.27159.29157.74158.62158.620.32%3,329,491
Sep 26, 2024159.57160.32157.85158.12158.12-0.83%3,239,905
Sep 25, 2024158.91159.80158.51159.45159.450.44%2,827,103
Sep 24, 2024159.63159.79157.48158.75158.75-0.75%2,826,677
Sep 23, 2024159.84160.98159.40159.95159.950.07%1,639,272
Sep 20, 2024159.02159.85158.23159.84159.840.61%4,843,357
Sep 19, 2024162.18162.39157.95158.87158.87-1.46%4,459,110
Sep 18, 2024162.81163.27161.14161.22161.22-0.98%2,917,109
Sep 17, 2024161.79163.27161.71162.81162.810.56%2,319,411
Sep 16, 2024161.46162.81161.25161.91161.910.34%1,681,502
Sep 13, 2024161.32161.63160.70161.36160.910.14%2,418,684
Sep 12, 2024160.05161.55159.64161.14160.690.72%4,332,232
Sep 11, 2024161.27161.53157.88159.99159.55-1.22%3,072,533
Sep 10, 2024162.14162.76161.00161.97161.520.17%2,008,517
Sep 9, 2024161.43162.80160.95161.70161.250.75%3,669,155
Sep 6, 2024162.97163.71159.71160.49160.05-1.30%2,902,217
Sep 5, 2024162.18162.92161.05162.60162.150.10%1,905,475
Sep 4, 2024161.63162.76161.19162.43161.980.61%2,245,779
Sep 3, 2024161.44162.40160.22161.44160.99-0.07%2,556,043
Aug 30, 2024160.47161.76159.95161.55161.100.83%3,067,676
Aug 29, 2024160.77161.28160.08160.22159.78-0.34%2,119,815
Aug 28, 2024160.80161.97160.21160.77160.320.11%2,341,511
Aug 27, 2024160.49161.49159.74160.60160.160.18%1,344,708
Aug 26, 2024160.51161.11159.87160.31159.870.19%926,041
Aug 23, 2024158.98160.25158.87160.01159.570.89%2,665,237
Aug 22, 2024158.11158.70157.40158.60158.160.31%2,288,784
Aug 21, 2024157.76158.46156.96158.11157.670.23%2,179,746
Aug 20, 2024157.50157.85156.49157.75157.310.31%2,029,054
Aug 19, 2024156.54157.49156.23157.27156.830.47%1,369,275
Aug 16, 2024155.87156.68155.19156.54156.110.67%2,004,523
Aug 15, 2024156.71157.18154.53155.50155.07-0.40%2,659,721
Aug 14, 2024154.87156.54153.80156.12155.690.94%1,994,604
Aug 13, 2024154.60155.16152.87154.66154.230.50%3,558,235
Aug 12, 2024154.00154.63152.98153.89153.46-0.12%2,829,238
Aug 9, 2024153.73154.38152.83154.08153.650.21%2,787,425
Aug 8, 2024151.53154.02150.95153.76153.331.75%3,647,876
Aug 7, 2024151.51152.63150.77151.12150.700.41%3,314,788
Aug 6, 2024149.22152.13148.17150.51150.091.16%2,949,180
Aug 5, 2024152.39152.39146.67148.78148.37-0.71%4,003,335
Aug 2, 2024150.00151.97148.47149.85149.44-0.76%4,482,290
Aug 1, 2024150.28153.28148.33151.00150.58-0.37%4,537,037
Jul 31, 2024152.48152.96151.30151.56151.140.17%3,890,374
Jul 30, 2024151.36152.38151.15151.30150.880.09%2,477,835
Jul 29, 2024151.10151.50150.39151.16150.740.11%1,186,143
Jul 26, 2024149.75151.72149.56151.00150.581.32%2,066,933
Jul 25, 2024148.00150.39147.56149.03148.621.03%3,164,947
Jul 24, 2024148.25149.05147.18147.51147.10-0.71%2,939,505
Jul 23, 2024149.92150.00148.38148.57148.16-0.45%3,545,719
Jul 22, 2024147.75149.47147.75149.24148.831.06%2,697,286
Jul 19, 2024148.57148.57146.69147.68147.27-0.05%2,584,682
Jul 18, 2024149.09149.60147.45147.76147.35-1.10%3,255,482
Jul 17, 2024148.60149.52148.18149.41149.000.33%2,794,295
Jul 16, 2024148.04149.35147.61148.92148.510.74%3,823,676
Jul 15, 2024148.91149.11147.48147.82147.41-0.39%2,950,915
Jul 12, 2024147.73149.44147.50148.40147.990.85%3,718,928
Jul 11, 2024145.45147.32145.21147.15146.741.90%3,340,340
Jul 10, 2024143.00144.47142.78144.41144.011.37%2,873,941
Jul 9, 2024141.31142.49140.32142.46142.070.91%2,368,078
Jul 8, 2024141.13142.19140.84141.17140.780.27%2,307,444
Jul 5, 2024141.16141.16139.61140.79140.40-0.26%2,099,926
Jul 3, 2024141.25141.59140.25141.16140.770.24%2,070,106
Jul 2, 2024137.11140.98136.96140.82140.432.84%3,321,015