Canada Markets closed

Intercontinental Exchange, Inc. (ICE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
90.35-0.40 (-0.44%)
At close: 04:00PM EDT
90.65 +0.30 (+0.33%)
After hours: 07:58PM EDT
Time Period:
Oct 01, 2021 - Oct 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 202290.5992.5790.3290.3590.353,007,200
Sept 29, 202292.0792.3690.6790.7590.752,430,100
Sept 28, 202291.7693.2890.9493.0593.053,862,200
Sept 27, 202292.1992.3990.5091.5091.503,650,800
Sept 26, 202292.8693.0591.5591.5991.594,205,000
Sept 23, 202293.4693.9591.9693.2493.242,980,200
Sept 22, 202293.4694.5592.9794.0694.062,653,600
Sept 21, 202295.5296.1193.5693.6193.613,828,400
Sept 20, 202296.3596.6293.7894.8594.853,095,500
Sept 19, 202296.9097.4896.1697.0297.022,252,200
Sept 16, 202297.6298.1296.7897.2797.273,136,800
Sept 15, 202299.27100.1698.2098.3998.391,340,800
Sept 14, 2022100.69100.8998.9399.8699.862,443,500
Sept 13, 2022102.00102.1499.6899.8699.862,586,200
Sept 12, 2022103.77104.15103.35104.09104.092,075,000
Sept 09, 2022103.43103.90102.75103.40103.402,077,000
Sept 08, 2022101.83103.44101.36103.21103.211,902,500
Sept 07, 202299.72102.4399.72102.30102.302,281,700
Sept 06, 2022101.40101.7099.7499.9199.912,560,500
Sept 02, 2022103.02103.52100.83101.28101.282,360,700
Sept 01, 2022100.26102.1099.07102.04102.042,713,500
Aug 31, 2022101.36102.00100.62100.85100.853,005,400
Aug 30, 2022101.89102.49100.17100.51100.512,939,700
Aug 29, 2022103.07103.12101.54101.59101.593,118,700
Aug 26, 2022107.00107.18103.51103.59103.591,684,200
Aug 25, 2022107.25107.81106.00107.01107.011,855,300
Aug 24, 2022106.39107.11106.03106.92106.922,525,700
Aug 23, 2022107.73107.73105.94106.45106.451,498,500
Aug 22, 2022107.51109.24106.74107.83107.832,312,500
Aug 19, 2022111.67112.05108.85109.09109.094,531,000
Aug 18, 2022111.65113.07111.33112.62112.622,338,200
Aug 17, 2022110.48111.86110.01111.70111.701,877,100
Aug 16, 2022108.91111.55108.78111.06111.062,148,600
Aug 15, 2022109.40110.36108.98109.60109.602,548,200
Aug 12, 2022107.26109.82107.23109.68109.681,971,500
Aug 11, 2022106.77107.94106.24106.63106.631,937,400
Aug 10, 2022106.11106.90105.44106.05106.051,779,500
Aug 09, 2022104.06104.95103.62104.91104.911,597,000
Aug 08, 2022105.62106.10103.88104.30104.301,812,200
Aug 05, 2022106.34107.00104.04105.02105.022,773,200
Aug 04, 2022106.79108.31106.12107.44107.443,800,800
Aug 03, 2022101.13103.45101.13103.02103.022,561,800
Aug 02, 202299.74101.5299.56100.66100.662,083,100
Aug 01, 2022100.96101.68100.06100.40100.401,952,500
Jul 29, 2022101.90102.86101.32101.99101.992,266,300
Jul 28, 202297.99103.0597.80102.56102.563,033,800
Jul 27, 202297.6597.9996.1297.5197.512,363,500
Jul 26, 202298.2398.5796.7797.6497.641,940,700
Jul 25, 202299.4199.6898.1098.9798.971,710,400
Jul 22, 202299.48100.4998.2999.1199.112,886,700
Jul 21, 202298.2999.5997.8999.4799.472,800,900
Jul 20, 202297.2298.9196.8798.4498.443,179,000
Jul 19, 202295.4797.0394.8396.8196.812,257,300
Jul 18, 202296.8597.1694.6694.8894.882,700,100
Jul 15, 202294.9795.9894.7995.8395.833,338,200
Jul 14, 202293.1893.9092.4993.6293.623,046,700
Jul 13, 202292.1595.0091.8494.4994.493,378,200
Jul 12, 202294.9096.4593.1893.3493.342,254,700
Jul 11, 202295.2695.6494.1194.5494.541,846,400
Jul 08, 202295.8196.5695.5595.8795.871,260,200
Jul 07, 202295.6597.3595.5596.6896.681,672,000
Jul 06, 202296.3096.9494.9095.5095.502,108,300
Jul 05, 202294.5296.0993.6996.0296.024,313,200
Jul 01, 202293.8695.4293.0295.2395.232,293,900
Jun 30, 202295.4195.5193.3394.0494.042,917,100
Jun 29, 202296.5397.2995.5196.4196.412,194,800
Jun 28, 202298.6999.3696.7296.7596.752,993,900
Jun 27, 202298.3399.1397.4098.6898.683,143,400
Jun 24, 202297.0497.9596.2097.9197.913,064,200
Jun 23, 202294.8096.9194.5896.6896.682,131,600
Jun 22, 202292.5595.2092.2893.9693.962,835,100
Jun 21, 202291.5794.1291.2293.8193.814,550,500
Jun 17, 202293.9394.7090.0590.3390.3310,178,000
Jun 16, 202293.7295.2493.3594.8594.852,618,800
Jun 15, 202294.8396.9393.6295.6395.633,087,500
Jun 14, 202296.1496.4193.5294.0594.053,975,400
Jun 13, 202296.3797.9895.2396.8296.822,995,400
Jun 10, 202298.1498.7997.0497.7897.782,705,300
Jun 09, 2022100.22101.2499.3999.5099.502,304,500
Jun 08, 2022102.20103.66101.24101.38101.382,791,000
Jun 07, 2022100.30101.91100.16101.76101.763,503,400
Jun 06, 2022101.13102.78100.55100.86100.862,371,700
Jun 03, 2022102.14102.55100.90100.94100.942,366,900
Jun 02, 2022102.39103.10101.86102.90102.902,296,000
Jun 01, 2022102.32103.49101.53101.99101.993,182,900
May 31, 2022102.28102.89101.72102.39102.394,122,000
May 27, 2022100.69102.70100.22102.70102.702,482,100
May 26, 202298.12100.1397.2399.5399.533,645,400
May 25, 202297.6098.5696.6297.5297.524,443,700
May 24, 202297.6698.7596.5098.3698.362,168,600
May 23, 202299.0899.0896.6898.1198.113,024,000
May 20, 202296.4897.8995.7097.6297.623,235,900
May 19, 202293.6196.9293.4595.9095.903,671,900
May 18, 202297.8698.3694.6995.1195.113,181,200
May 17, 202298.8499.5097.3699.1299.123,343,800
May 16, 202297.7698.2896.2497.3197.312,811,800
May 13, 202296.5699.2595.7798.2798.273,984,500
May 12, 202294.2997.1993.5295.5095.504,099,600
May 11, 202295.8597.7494.5294.5594.554,052,700
May 10, 202299.19100.0795.4396.4796.475,215,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...