Canada Markets open in 6 hrs 5 mins

Intercontinental Exchange, Inc. (ICE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
134.01+2.79 (+2.13%)
At close: 04:00PM EST
134.98 +0.97 (+0.72%)
After hours: 07:56PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 08, 2021------
Dec. 07, 2021132.39134.28131.94134.01134.013,090,500
Dec. 06, 2021131.60131.79130.26130.86130.861,889,100
Dec. 03, 2021131.75132.04128.54130.19130.192,604,600
Dec. 02, 2021129.46132.54129.08131.22131.222,648,800
Dec. 01, 2021132.10132.96128.96129.02129.022,845,400
Nov. 30, 2021130.82132.57130.28130.72130.724,043,600
Nov. 29, 2021130.72132.61130.51131.90131.902,275,100
Nov. 26, 2021131.16132.21129.24129.68129.681,539,100
Nov. 24, 2021132.11132.59131.32132.27132.272,007,700
Nov. 23, 2021132.45132.89130.91132.05132.052,324,900
Nov. 22, 2021133.66134.78132.78132.98132.981,888,400
Nov. 19, 2021135.27135.32133.24133.30133.302,477,200
Nov. 18, 2021136.78136.86135.34135.37135.371,686,300
Nov. 17, 2021135.73136.51134.78136.27136.271,979,400
Nov. 16, 2021135.48136.80135.36136.07136.071,744,000
Nov. 15, 2021135.67136.15134.83135.29135.291,367,200
Nov. 12, 2021134.60135.40134.07135.29135.293,116,100
Nov. 11, 2021134.00134.66133.54134.00134.001,498,700
Nov. 10, 2021135.08135.55133.78134.21134.212,056,200
Nov. 09, 2021135.54135.97134.92135.48135.482,365,800
Nov. 08, 2021136.43136.77135.14135.75135.752,434,300
Nov. 05, 2021137.19137.99135.64136.08136.082,482,700
Nov. 04, 2021137.49138.32136.03136.52136.523,529,100
Nov. 03, 2021138.30138.97136.10137.19137.192,166,900
Nov. 02, 2021137.40139.79137.35138.81138.812,522,100
Nov. 01, 2021138.87139.33136.95137.13137.131,859,100
Oct. 29, 2021135.09138.82135.05138.46138.462,588,800
Oct. 28, 2021133.13138.00133.13135.49135.493,167,000
Oct. 27, 2021133.33134.71132.82132.96132.962,203,400
Oct. 26, 2021134.08135.82133.68133.72133.722,401,300
Oct. 25, 2021131.85133.23131.31133.04133.041,532,200
Oct. 22, 2021129.75131.86129.74131.60131.601,575,800
Oct. 21, 2021130.25130.56129.24129.61129.611,758,900
Oct. 20, 2021131.35131.74129.82130.22130.221,400,600
Oct. 19, 2021130.56131.16130.26130.91130.911,419,100
Oct. 18, 2021131.00131.36129.35130.30130.302,112,100
Oct. 15, 2021129.81129.81128.43129.39129.392,376,100
Oct. 14, 2021129.49129.67128.52128.75128.752,210,900
Oct. 13, 2021128.04128.61126.63128.35128.351,931,000
Oct. 12, 2021127.93128.77127.24127.54127.542,012,000
Oct. 11, 2021128.16129.38127.30127.57127.572,260,900
Oct. 08, 2021126.74128.23126.01128.10128.102,124,000
Oct. 07, 2021123.70127.06123.60126.40126.403,649,200
Oct. 06, 2021117.84122.68117.62122.62122.624,649,300
Oct. 05, 2021115.59118.50115.23118.08118.082,569,500
Oct. 04, 2021115.23116.22113.93114.70114.702,472,500
Oct. 01, 2021115.41116.19113.90115.40115.402,465,500
Sep. 30, 2021117.22117.69114.74114.82114.822,452,500
Sep. 29, 2021117.00118.30116.77116.90116.902,446,800
Sep. 28, 2021118.00118.29115.67116.55116.552,758,900
Sep. 27, 2021119.92119.92117.87118.64118.642,733,800
Sep. 24, 2021118.65119.91118.37119.74119.741,796,300
Sep. 23, 2021117.44119.25117.30118.91118.912,087,500
Sep. 22, 2021117.29117.53116.47116.91116.912,726,100
Sep. 21, 2021117.01117.98116.50116.74116.742,644,100
Sep. 20, 2021116.46117.54115.62116.83116.832,783,800
Sep. 17, 2021118.47118.74117.29117.70117.704,100,800
Sep. 16, 2021118.73119.27118.29118.93118.932,049,900
Sep. 15, 2021119.13119.72118.38118.76118.763,189,400
Sep. 15, 20210.33 Dividend
Sep. 14, 2021118.95119.33118.51119.26118.931,926,400
Sep. 13, 2021119.67120.60117.32118.55118.222,654,700
Sep. 10, 2021120.00120.00118.72118.84118.511,893,800
Sep. 09, 2021119.90120.81119.41119.45119.122,099,700
Sep. 08, 2021118.63119.93118.25119.74119.412,516,500
Sep. 07, 2021121.01121.01118.40118.74118.412,929,300
Sep. 03, 2021120.46121.68120.46121.13120.791,874,700
Sep. 02, 2021120.94121.50120.01120.73120.401,376,800
Sep. 01, 2021119.73120.95118.95120.62120.291,398,900
Aug. 31, 2021119.55119.94119.20119.53119.202,399,700
Aug. 30, 2021118.70120.08118.42119.36119.031,374,400
Aug. 27, 2021117.77118.57117.55118.41118.081,598,500
Aug. 26, 2021117.48117.78117.14117.55117.221,509,100
Aug. 25, 2021117.61117.91117.20117.30116.981,037,000
Aug. 24, 2021118.30118.39117.12117.40117.08989,900
Aug. 23, 2021117.71118.72117.53118.07117.741,504,200
Aug. 20, 2021116.72117.92116.19117.15116.831,982,400
Aug. 19, 2021114.28116.78114.02116.38116.062,061,300
Aug. 18, 2021117.77117.86115.31115.39115.072,444,800
Aug. 17, 2021117.62118.31117.09117.61117.281,673,700
Aug. 16, 2021116.44118.10115.95118.04117.711,505,600
Aug. 13, 2021118.00118.12116.66116.88116.561,356,500
Aug. 12, 2021118.46118.46117.25118.04117.711,733,200
Aug. 11, 2021119.97120.09118.51118.72118.391,600,500
Aug. 10, 2021120.22120.22118.75119.59119.261,776,400
Aug. 09, 2021120.18120.52119.26119.97119.641,412,900
Aug. 06, 2021119.89120.23119.48120.00119.671,505,700
Aug. 05, 2021119.93119.98118.57119.42119.091,600,200
Aug. 04, 2021119.09119.79118.50119.53119.201,459,000
Aug. 03, 2021119.15119.56117.56119.12118.792,256,200
Aug. 02, 2021120.25120.62119.24119.43119.101,993,200
Jul. 30, 2021119.73121.39119.61119.83119.502,381,300
Jul. 29, 2021119.82122.42119.75120.82120.493,461,600
Jul. 28, 2021121.38121.81120.55121.32120.981,672,400
Jul. 27, 2021120.28121.84119.86121.05120.721,941,900
Jul. 26, 2021121.15121.18119.79120.43120.101,283,500
Jul. 23, 2021120.54121.60120.39121.36121.021,347,100
Jul. 22, 2021120.60120.65119.63120.37120.041,541,700
Jul. 21, 2021119.50120.83119.36120.23119.901,541,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...