Canada markets closed

Intercontinental Exchange, Inc. (ICE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
131.70-0.12 (-0.09%)
At close: 04:00PM EDT
131.70 0.00 (0.00%)
After hours: 06:19PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 2024131.74132.30130.89131.70131.702,406,400
Apr 25, 2024131.96132.04130.43131.82131.821,923,000
Apr 24, 2024132.00132.65131.04132.57132.572,498,900
Apr 23, 2024132.00132.47131.40132.33132.332,375,900
Apr 22, 2024132.10132.37131.12131.65131.651,877,300
Apr 19, 2024131.37131.78130.24131.21131.212,263,400
Apr 18, 2024131.50131.50130.18130.98130.982,015,000
Apr 17, 2024132.00132.00130.00130.74130.742,362,400
Apr 16, 2024130.60131.31129.46129.90129.902,637,600
Apr 15, 2024134.81134.85130.16130.54130.542,264,800
Apr 12, 2024132.80134.49132.65133.55133.553,255,800
Apr 11, 2024132.98134.33132.34133.48133.482,256,600
Apr 10, 2024133.48134.81132.45132.94132.942,151,900
Apr 09, 2024137.43137.75134.54135.06135.062,140,000
Apr 08, 2024138.20138.20136.79136.88136.881,980,800
Apr 05, 2024136.74137.98136.06137.87137.872,328,200
Apr 04, 2024138.25138.87136.25136.70136.702,744,700
Apr 03, 2024137.33138.16136.66137.39137.392,426,600
Apr 02, 2024136.87137.53136.02137.50137.501,834,300
Apr 01, 2024137.66137.98136.23137.03137.031,640,500
Mar 28, 2024137.36137.94136.36137.43137.432,596,800
Mar 27, 2024138.16138.47136.04136.98136.982,050,500
Mar 26, 2024136.08137.95135.99137.12137.122,555,100
Mar 25, 2024136.08136.36135.26135.81135.811,984,500
Mar 22, 2024138.25138.39135.99136.23136.232,024,100
Mar 21, 2024136.37138.64135.93138.10138.102,640,900
Mar 20, 2024135.27136.42134.15136.10136.102,243,100
Mar 19, 2024134.52136.51134.43135.50135.504,332,400
Mar 18, 2024135.12135.63134.17134.40134.403,721,400
Mar 15, 2024134.21135.92134.17134.64134.646,698,300
Mar 14, 2024136.88137.04134.61135.45135.452,359,300
Mar 14, 20240.45 Dividend
Mar 13, 2024136.97137.71136.74137.47137.022,298,700
Mar 12, 2024137.05138.22136.64136.99136.541,893,300
Mar 11, 2024136.51137.51135.00136.97136.522,380,900
Mar 08, 2024138.18139.86138.18138.66138.211,316,000
Mar 07, 2024140.00140.43138.34138.85138.402,403,100
Mar 06, 2024138.66139.80137.51139.43138.972,030,500
Mar 05, 2024137.88139.83137.80139.42138.962,483,700
Mar 04, 2024138.05138.68137.50138.07137.621,859,000
Mar 01, 2024138.07138.74137.22138.57138.121,423,700
Feb 29, 2024139.00139.73138.25138.42137.972,873,200
Feb 28, 2024138.62139.69138.45138.84138.391,646,300
Feb 27, 2024137.76138.95137.39138.63138.182,023,600
Feb 26, 2024138.45138.93137.82137.91137.462,446,600
Feb 23, 2024139.43139.78138.05138.38137.932,174,000
Feb 22, 2024138.29139.99137.54139.29138.832,839,900
Feb 21, 2024136.01137.12135.42136.69136.242,585,300
Feb 20, 2024136.23137.15135.94136.43135.982,501,500
Feb 16, 2024137.23138.34136.99137.12136.672,084,200
Feb 15, 2024136.93137.92136.68136.89136.442,020,300
Feb 14, 2024135.19136.73134.84136.66136.212,125,500
Feb 13, 2024134.03135.35133.66134.41133.973,024,700
Feb 12, 2024135.79136.22134.68135.46135.022,099,300
Feb 09, 2024134.51135.74132.92135.49135.054,066,600
Feb 08, 2024132.03135.98131.00134.12133.685,492,000
Feb 07, 2024126.63128.21126.36128.08127.662,243,800
Feb 06, 2024126.72127.15125.72126.33125.922,901,400
Feb 05, 2024127.99127.99126.52126.75126.342,405,500
Feb 02, 2024129.60129.96127.68128.70128.281,810,900
Feb 01, 2024127.07129.86127.07129.73129.312,380,800
Jan 31, 2024129.35129.93127.00127.33126.912,406,400
Jan 30, 2024128.22129.40128.02129.02128.601,646,900
Jan 29, 2024127.19128.20126.84128.18127.761,934,300
Jan 26, 2024127.09127.64126.35127.26126.841,497,800
Jan 25, 2024127.49127.72126.24127.29126.872,043,500
Jan 24, 2024127.58127.58126.35127.04126.622,278,600
Jan 23, 2024127.13127.70126.77127.14126.721,543,400
Jan 22, 2024126.80127.79126.72127.30126.881,904,600
Jan 19, 2024127.09127.31125.69126.45126.042,449,700
Jan 18, 2024125.77126.76125.39126.63126.222,267,300
Jan 17, 2024125.13126.28124.65125.83125.421,535,700
Jan 16, 2024126.47126.84125.85126.03125.622,289,100
Jan 12, 2024127.31127.89126.64126.96126.541,555,000
Jan 11, 2024127.80128.16126.17126.77126.361,723,300
Jan 10, 2024127.22127.69126.18127.65127.231,977,000
Jan 09, 2024127.71128.50126.72127.04126.621,835,600
Jan 08, 2024127.16128.50126.95128.41127.993,165,500
Jan 05, 2024125.77126.23125.07125.79125.382,061,500
Jan 04, 2024124.85126.51124.36125.62125.212,845,500
Jan 03, 2024126.06126.28124.79124.81124.403,102,100
Jan 02, 2024128.02128.42125.70126.45126.042,228,000
Dec 29, 2023128.62129.16127.67128.43128.012,966,400
Dec 28, 2023127.88128.74127.84128.60128.182,895,700
Dec 27, 2023126.83127.84126.42127.79127.372,202,000
Dec 26, 2023125.75126.90125.75126.65126.242,032,000
Dec 22, 2023124.91125.91124.30125.72125.312,237,000
Dec 21, 2023122.72124.33122.65124.23123.821,895,400
Dec 20, 2023123.57124.05122.31122.36121.962,350,500
Dec 19, 2023123.56123.96123.07123.77123.361,785,000
Dec 18, 2023123.19123.85122.42123.56123.161,999,400
Dec 15, 2023122.98123.40121.56123.10122.704,795,600
Dec 14, 2023122.72125.02122.42123.33122.935,157,100
Dec 13, 2023117.81121.73117.49121.54121.144,580,000
Dec 13, 20230.42 Dividend
Dec 12, 2023116.46118.06116.21117.93117.134,207,900
Dec 11, 2023113.92116.73113.87116.14115.353,433,100
Dec 08, 2023112.34113.44112.20113.34112.572,505,800
Dec 07, 2023113.32113.64111.82112.53111.762,880,100
Dec 06, 2023114.31114.66112.56113.08112.312,217,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...