Canada Markets open in 3 hrs 11 mins

Intercontinental Exchange, Inc. (ICE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
98.27+2.77 (+2.90%)
At close: 04:00PM EDT
98.27 0.00 (0.00%)
After hours: 07:34PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 16, 2022------
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
May 09, 202297.87102.0196.5596.9996.995,503,600
May 06, 2022101.36101.4898.6799.8199.817,995,700
May 05, 2022108.17108.49100.89101.63101.639,393,400
May 04, 2022114.67114.80103.00109.86109.868,336,400
May 03, 2022113.47115.23113.24114.48114.483,704,100
May 02, 2022115.26116.68111.72113.48113.482,825,500
Apr 29, 2022118.35119.47115.53115.81115.813,641,700
Apr 28, 2022117.59119.60116.84119.25119.252,922,600
Apr 27, 2022114.36117.35114.19116.70116.703,542,500
Apr 26, 2022117.01117.14114.23114.33114.333,108,400
Apr 25, 2022116.57116.92114.50116.85116.855,443,600
Apr 22, 2022120.43120.97117.09117.25117.253,896,100
Apr 21, 2022124.49124.49120.39120.71120.712,882,400
Apr 20, 2022123.17125.37122.62123.85123.852,579,100
Apr 19, 2022122.60123.05121.56122.93122.934,039,900
Apr 18, 2022124.00124.59122.09122.62122.622,046,900
Apr 14, 2022125.73126.53124.04124.53124.534,302,000
Apr 13, 2022124.74126.10124.22125.83125.832,049,400
Apr 12, 2022127.89129.27124.60124.83124.832,955,100
Apr 11, 2022129.49129.79126.72128.10128.104,007,700
Apr 08, 2022130.41132.30129.68129.89129.895,297,000
Apr 07, 2022129.11130.38128.10129.88129.883,611,800
Apr 06, 2022129.76130.42128.37129.13129.133,364,700
Apr 05, 2022130.75133.52130.02130.53130.532,174,800
Apr 04, 2022132.70132.93130.04130.62130.621,687,700
Apr 01, 2022132.13133.05131.51132.70132.701,731,200
Mar 31, 2022134.27136.04132.11132.12132.123,263,500
Mar 30, 2022132.65134.69132.65134.35134.351,861,900
Mar 29, 2022135.28135.49131.48132.65132.652,520,300
Mar 28, 2022135.17135.60134.71135.18135.181,798,200
Mar 25, 2022135.62135.88134.51135.26135.262,159,900
Mar 24, 2022135.48135.65134.07135.09135.092,553,300
Mar 23, 2022136.00136.04134.69134.90134.902,302,200
Mar 22, 2022135.90136.91135.62136.40136.401,967,000
Mar 21, 2022136.25137.21135.25135.97135.971,774,800
Mar 18, 2022134.03137.40134.00136.90136.903,078,300
Mar 17, 2022131.46133.61131.46133.60133.602,077,500
Mar 16, 2022130.44131.84129.12131.62131.622,430,200
Mar 15, 2022127.64130.61127.01130.26130.262,567,200
Mar 14, 2022126.58128.43125.58126.22126.222,560,700
Mar 11, 2022129.32129.92126.19126.36126.362,582,100
Mar 10, 2022126.60129.68126.60129.56129.563,456,100
Mar 09, 2022126.30129.39124.64128.78128.783,240,800
Mar 08, 2022131.00131.17124.61124.67124.675,014,700
Mar 07, 2022135.92137.23132.33132.39132.395,369,400
Mar 04, 2022130.95135.86130.26135.70135.704,346,200
Mar 03, 2022130.49132.72130.26131.40131.402,894,100
Mar 02, 2022129.42130.69128.49129.95129.952,463,300
Mar 01, 2022128.16129.10127.03127.75127.753,858,300
Feb 28, 2022126.42128.77126.42128.12128.123,358,100
Feb 25, 2022127.75128.81126.36128.47128.473,997,400
Feb 24, 2022120.95128.07120.90127.92127.925,109,200
Feb 23, 2022123.35126.12123.23123.69123.694,009,000
Feb 22, 2022122.87123.86122.46123.12123.122,513,500
Feb 18, 2022123.54124.19122.11122.87122.872,332,100
Feb 17, 2022124.92125.07123.10123.25123.253,017,100
Feb 16, 2022124.60126.57124.31125.72125.722,600,300
Feb 15, 2022126.50127.07124.77125.22125.222,252,100
Feb 14, 2022125.87126.63123.93124.84124.842,736,200
Feb 11, 2022126.62127.46124.90125.93125.933,018,400
Feb 10, 2022127.00128.65126.28126.72126.722,670,100
Feb 09, 2022129.01130.70128.84129.05129.052,172,900
Feb 08, 2022127.01128.08124.51127.59127.593,400,300
Feb 07, 2022129.79130.00127.30127.68127.681,795,300
Feb 04, 2022127.44130.76126.98129.76129.764,300,100
Feb 03, 2022127.27128.58125.66127.89127.892,919,700
Feb 02, 2022126.79129.20126.61129.03129.032,584,600
Feb 01, 2022127.04127.33125.29127.04127.042,355,200
Jan 31, 2022124.56126.89124.42126.66126.663,022,900
Jan 28, 2022122.46124.54120.58124.35124.353,736,100
Jan 27, 2022123.42125.21121.53122.40122.403,255,200
Jan 26, 2022125.34125.75120.97122.15122.153,084,000
Jan 25, 2022123.73124.95121.73123.95123.953,164,500
Jan 24, 2022123.60125.95121.13125.32125.324,011,800
Jan 21, 2022126.20127.44125.40125.64125.644,442,300
Jan 20, 2022126.48128.03125.86126.12126.122,744,800
Jan 19, 2022126.87128.31125.81125.81125.812,549,700
Jan 18, 2022125.56127.01124.26126.38126.383,195,400
Jan 14, 2022128.58128.64125.63126.60126.603,628,600
Jan 13, 2022133.88134.11129.23129.56129.561,893,800
Jan 12, 2022132.23133.90132.01133.48133.482,156,300
Jan 11, 2022131.53132.06129.29131.95131.952,479,700
Jan 10, 2022132.26132.73130.45131.50131.502,510,200
Jan 07, 2022133.24133.83131.54133.25133.251,962,200
Jan 06, 2022132.66133.41131.39133.16133.162,205,700
Jan 05, 2022134.33134.84132.30132.39132.391,846,800
Jan 04, 2022134.22134.81132.63134.07134.071,857,200
Jan 03, 2022136.53136.70133.18133.95133.951,792,000
Dec 31, 2021136.48137.43136.48136.77136.77856,900
Dec 30, 2021137.38137.99136.68136.78136.78758,000
Dec 29, 2021137.96138.46137.13137.24137.24946,100
Dec 28, 2021137.80138.24137.41137.63137.631,033,500
Dec 27, 2021135.85137.83135.85137.75137.75852,800
Dec 23, 2021135.60136.62135.36135.84135.841,212,300
Dec 22, 2021133.90135.34133.37135.24135.241,083,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...