Intercontinental Exchange, Inc. (ICE)
NYSE: ICE · Real-Time Price · USD
150.31
+2.02 (1.36%)
Dec 20, 2024, 4:00 PM EST - Market closed
Intercontinental Exchange Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 148.35 | 151.34 | 148.00 | 150.31 | 150.31 | 1.36% | 6,446,830 |
| Dec 19, 2024 | 150.00 | 151.17 | 148.06 | 148.29 | 148.29 | -0.88% | 4,870,545 |
| Dec 18, 2024 | 152.99 | 154.39 | 149.53 | 149.60 | 149.60 | -2.09% | 4,571,962 |
| Dec 17, 2024 | 154.11 | 154.29 | 152.58 | 152.79 | 152.79 | -1.16% | 3,634,078 |
| Dec 16, 2024 | 155.53 | 155.78 | 154.36 | 154.58 | 154.58 | -0.64% | 2,331,526 |
| Dec 13, 2024 | 156.69 | 157.41 | 155.43 | 155.58 | 155.13 | -0.62% | 2,411,606 |
| Dec 12, 2024 | 158.53 | 158.91 | 156.33 | 156.55 | 156.10 | -1.03% | 2,007,067 |
| Dec 11, 2024 | 158.68 | 159.81 | 157.62 | 158.18 | 157.72 | -0.15% | 3,249,218 |
| Dec 10, 2024 | 156.08 | 158.76 | 155.77 | 158.41 | 157.95 | 1.50% | 3,232,357 |
| Dec 9, 2024 | 156.18 | 156.79 | 155.70 | 156.07 | 155.62 | 0.09% | 3,750,284 |
| Dec 6, 2024 | 157.09 | 157.64 | 155.52 | 155.93 | 155.48 | -0.28% | 3,275,112 |
| Dec 5, 2024 | 156.46 | 157.41 | 155.59 | 156.37 | 155.92 | 0.17% | 4,459,734 |
| Dec 4, 2024 | 155.71 | 156.87 | 155.32 | 156.10 | 155.65 | -0.10% | 3,249,068 |
| Dec 3, 2024 | 158.65 | 158.65 | 156.00 | 156.26 | 155.81 | -1.28% | 2,908,522 |
| Dec 2, 2024 | 160.43 | 160.61 | 157.34 | 158.29 | 157.83 | -1.66% | 4,154,239 |
| Nov 29, 2024 | 161.93 | 161.93 | 160.53 | 160.96 | 160.49 | -0.14% | 1,439,524 |
| Nov 27, 2024 | 160.80 | 161.99 | 159.99 | 161.19 | 160.72 | 0.44% | 2,481,644 |
| Nov 26, 2024 | 159.71 | 161.46 | 158.88 | 160.49 | 160.02 | 0.54% | 3,464,203 |
| Nov 25, 2024 | 160.00 | 160.39 | 158.79 | 159.63 | 159.17 | 0.21% | 3,062,728 |
| Nov 22, 2024 | 158.37 | 159.37 | 158.02 | 159.29 | 158.83 | 0.59% | 2,080,095 |
| Nov 21, 2024 | 156.70 | 159.04 | 155.51 | 158.35 | 157.89 | 1.66% | 2,514,284 |
| Nov 20, 2024 | 158.05 | 158.30 | 155.20 | 155.77 | 155.32 | -1.37% | 1,867,774 |
| Nov 19, 2024 | 157.56 | 158.58 | 156.77 | 157.93 | 157.47 | 0.15% | 2,847,849 |
| Nov 18, 2024 | 154.99 | 157.78 | 154.86 | 157.69 | 157.23 | 1.38% | 3,974,158 |
| Nov 15, 2024 | 155.79 | 156.96 | 155.13 | 155.55 | 155.10 | -0.59% | 2,795,449 |
| Nov 14, 2024 | 155.65 | 157.66 | 155.52 | 156.47 | 156.02 | 0.40% | 2,550,136 |
| Nov 13, 2024 | 156.83 | 157.10 | 155.50 | 155.84 | 155.39 | -0.14% | 2,040,017 |
| Nov 12, 2024 | 157.68 | 157.68 | 155.92 | 156.06 | 155.61 | -0.65% | 2,047,452 |
| Nov 11, 2024 | 158.78 | 159.81 | 156.68 | 157.08 | 156.62 | 0.42% | 3,079,923 |
| Nov 8, 2024 | 157.52 | 159.04 | 156.40 | 156.42 | 155.97 | 0.20% | 4,946,737 |
| Nov 7, 2024 | 156.06 | 156.46 | 155.16 | 156.11 | 155.66 | 0.21% | 2,431,846 |
| Nov 6, 2024 | 160.26 | 160.61 | 152.32 | 155.79 | 155.34 | -1.31% | 6,013,275 |
| Nov 5, 2024 | 154.87 | 157.91 | 154.70 | 157.85 | 157.39 | 2.17% | 2,191,998 |
| Nov 4, 2024 | 155.51 | 156.07 | 154.04 | 154.49 | 154.04 | -0.10% | 2,540,797 |
| Nov 1, 2024 | 153.48 | 156.36 | 153.20 | 154.64 | 154.19 | -0.79% | 4,510,332 |
| Oct 31, 2024 | 159.32 | 159.59 | 153.95 | 155.87 | 155.42 | -6.40% | 8,152,813 |
| Oct 30, 2024 | 166.76 | 167.99 | 166.38 | 166.53 | 166.05 | -0.11% | 2,726,355 |
| Oct 29, 2024 | 165.62 | 167.16 | 165.57 | 166.72 | 166.24 | 0.17% | 3,430,479 |
| Oct 28, 2024 | 166.38 | 166.95 | 165.76 | 166.44 | 165.96 | 0.68% | 2,708,602 |
| Oct 25, 2024 | 167.27 | 167.64 | 165.23 | 165.31 | 164.83 | -0.95% | 2,994,060 |
| Oct 24, 2024 | 165.29 | 167.55 | 164.78 | 166.90 | 166.42 | 1.15% | 4,889,892 |
| Oct 23, 2024 | 165.62 | 166.03 | 163.97 | 165.00 | 164.52 | -0.57% | 4,461,794 |
| Oct 22, 2024 | 165.25 | 166.67 | 165.00 | 165.94 | 165.46 | -0.24% | 2,120,821 |
| Oct 21, 2024 | 165.73 | 166.63 | 165.59 | 166.34 | 165.86 | -0.29% | 2,354,287 |
| Oct 18, 2024 | 165.00 | 167.06 | 164.40 | 166.83 | 166.35 | 1.23% | 2,310,759 |
| Oct 17, 2024 | 166.19 | 166.29 | 164.79 | 164.81 | 164.33 | -0.19% | 2,145,610 |
| Oct 16, 2024 | 164.19 | 165.33 | 163.32 | 165.13 | 164.65 | -0.03% | 1,735,457 |
| Oct 15, 2024 | 165.91 | 167.23 | 164.91 | 165.18 | 164.70 | 0.49% | 2,621,767 |
| Oct 14, 2024 | 162.48 | 164.75 | 162.28 | 164.38 | 163.90 | 1.11% | 2,742,516 |
| Oct 11, 2024 | 161.39 | 162.82 | 160.73 | 162.57 | 162.10 | 1.20% | 2,609,565 |
| Oct 10, 2024 | 161.67 | 161.94 | 159.81 | 160.65 | 160.18 | -0.67% | 1,734,554 |
| Oct 9, 2024 | 162.00 | 162.85 | 161.70 | 161.74 | 161.27 | -0.22% | 1,808,502 |
| Oct 8, 2024 | 160.94 | 162.25 | 160.39 | 162.09 | 161.62 | 1.60% | 2,006,534 |
| Oct 7, 2024 | 162.22 | 162.55 | 159.23 | 159.54 | 159.08 | -1.98% | 2,688,759 |
| Oct 4, 2024 | 163.57 | 164.18 | 162.48 | 162.76 | 162.29 | -0.31% | 2,233,038 |
| Oct 3, 2024 | 161.14 | 163.35 | 160.68 | 163.26 | 162.79 | 1.45% | 2,585,892 |
| Oct 2, 2024 | 160.52 | 161.15 | 159.62 | 160.92 | 160.45 | -0.14% | 1,982,875 |
| Oct 1, 2024 | 161.07 | 162.12 | 159.32 | 161.14 | 160.67 | 0.31% | 3,076,885 |
| Sep 30, 2024 | 158.95 | 160.78 | 158.22 | 160.64 | 160.17 | 1.27% | 1,760,406 |
| Sep 27, 2024 | 158.27 | 159.29 | 157.74 | 158.62 | 158.16 | 0.32% | 3,329,491 |
| Sep 26, 2024 | 159.57 | 160.32 | 157.85 | 158.12 | 157.66 | -0.83% | 3,239,905 |
| Sep 25, 2024 | 158.91 | 159.80 | 158.51 | 159.45 | 158.99 | 0.44% | 2,827,103 |
| Sep 24, 2024 | 159.63 | 159.79 | 157.48 | 158.75 | 158.29 | -0.75% | 2,826,677 |
| Sep 23, 2024 | 159.84 | 160.98 | 159.40 | 159.95 | 159.49 | 0.07% | 1,639,272 |
| Sep 20, 2024 | 159.02 | 159.85 | 158.23 | 159.84 | 159.38 | 0.61% | 4,843,357 |
| Sep 19, 2024 | 162.18 | 162.39 | 157.95 | 158.87 | 158.41 | -1.46% | 4,459,110 |
| Sep 18, 2024 | 162.81 | 163.27 | 161.14 | 161.22 | 160.75 | -0.98% | 2,917,109 |
| Sep 17, 2024 | 161.79 | 163.27 | 161.71 | 162.81 | 162.34 | 0.56% | 2,319,411 |
| Sep 16, 2024 | 161.46 | 162.81 | 161.25 | 161.91 | 161.44 | 0.34% | 1,681,502 |
| Sep 13, 2024 | 161.32 | 161.63 | 160.70 | 161.36 | 160.45 | 0.14% | 2,418,684 |
| Sep 12, 2024 | 160.05 | 161.55 | 159.64 | 161.14 | 160.23 | 0.72% | 4,332,232 |
| Sep 11, 2024 | 161.27 | 161.53 | 157.88 | 159.99 | 159.08 | -1.22% | 3,072,533 |
| Sep 10, 2024 | 162.14 | 162.76 | 161.00 | 161.97 | 161.05 | 0.17% | 2,008,517 |
| Sep 9, 2024 | 161.43 | 162.80 | 160.95 | 161.70 | 160.78 | 0.75% | 3,669,155 |
| Sep 6, 2024 | 162.97 | 163.71 | 159.71 | 160.49 | 159.58 | -1.30% | 2,902,217 |
| Sep 5, 2024 | 162.18 | 162.92 | 161.05 | 162.60 | 161.68 | 0.10% | 1,905,475 |
| Sep 4, 2024 | 161.63 | 162.76 | 161.19 | 162.43 | 161.51 | 0.61% | 2,245,779 |
| Sep 3, 2024 | 161.44 | 162.40 | 160.22 | 161.44 | 160.53 | -0.07% | 2,556,043 |
| Aug 30, 2024 | 160.47 | 161.76 | 159.95 | 161.55 | 160.64 | 0.83% | 3,067,676 |
| Aug 29, 2024 | 160.77 | 161.28 | 160.08 | 160.22 | 159.31 | -0.34% | 2,119,815 |
| Aug 28, 2024 | 160.80 | 161.97 | 160.21 | 160.77 | 159.86 | 0.11% | 2,341,511 |
| Aug 27, 2024 | 160.49 | 161.49 | 159.74 | 160.60 | 159.69 | 0.18% | 1,344,708 |
| Aug 26, 2024 | 160.51 | 161.11 | 159.87 | 160.31 | 159.40 | 0.19% | 926,041 |
| Aug 23, 2024 | 158.98 | 160.25 | 158.87 | 160.01 | 159.10 | 0.89% | 2,665,237 |
| Aug 22, 2024 | 158.11 | 158.70 | 157.40 | 158.60 | 157.70 | 0.31% | 2,288,784 |
| Aug 21, 2024 | 157.76 | 158.46 | 156.96 | 158.11 | 157.21 | 0.23% | 2,179,746 |
| Aug 20, 2024 | 157.50 | 157.85 | 156.49 | 157.75 | 156.86 | 0.31% | 2,029,054 |
| Aug 19, 2024 | 156.54 | 157.49 | 156.23 | 157.27 | 156.38 | 0.47% | 1,369,275 |
| Aug 16, 2024 | 155.87 | 156.68 | 155.19 | 156.54 | 155.65 | 0.67% | 2,004,523 |
| Aug 15, 2024 | 156.71 | 157.18 | 154.53 | 155.50 | 154.62 | -0.40% | 2,659,721 |
| Aug 14, 2024 | 154.87 | 156.54 | 153.80 | 156.12 | 155.24 | 0.94% | 1,994,604 |
| Aug 13, 2024 | 154.60 | 155.16 | 152.87 | 154.66 | 153.78 | 0.50% | 3,558,235 |
| Aug 12, 2024 | 154.00 | 154.63 | 152.98 | 153.89 | 153.02 | -0.12% | 2,829,238 |
| Aug 9, 2024 | 153.73 | 154.38 | 152.83 | 154.08 | 153.21 | 0.21% | 2,787,425 |
| Aug 8, 2024 | 151.53 | 154.02 | 150.95 | 153.76 | 152.89 | 1.75% | 3,647,876 |
| Aug 7, 2024 | 151.51 | 152.63 | 150.77 | 151.12 | 150.26 | 0.41% | 3,314,788 |
| Aug 6, 2024 | 149.22 | 152.13 | 148.17 | 150.51 | 149.66 | 1.16% | 2,949,180 |
| Aug 5, 2024 | 152.39 | 152.39 | 146.67 | 148.78 | 147.94 | -0.71% | 4,003,335 |
| Aug 2, 2024 | 150.00 | 151.97 | 148.47 | 149.85 | 149.00 | -0.76% | 4,482,290 |
| Aug 1, 2024 | 150.28 | 153.28 | 148.33 | 151.00 | 150.14 | -0.37% | 4,537,037 |