UK markets close in 21 minutes

Intercontinental Exchange, Inc. (ICE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
130.84-1.73 (-1.30%)
As of 11:09AM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 2024131.96131.84130.43130.84130.84639,517
24 Apr 2024132.00132.65131.04132.57132.572,498,400
23 Apr 2024132.00132.47131.40132.33132.332,375,900
22 Apr 2024132.10132.37131.12131.65131.651,877,300
19 Apr 2024131.37131.78130.24131.21131.212,263,400
18 Apr 2024131.50131.50130.18130.98130.982,015,000
17 Apr 2024132.00132.00130.00130.74130.742,362,400
16 Apr 2024130.60131.31129.46129.90129.902,637,600
15 Apr 2024134.81134.85130.16130.54130.542,264,800
12 Apr 2024132.80134.49132.65133.55133.553,255,800
11 Apr 2024132.98134.33132.34133.48133.482,256,600
10 Apr 2024133.48134.81132.45132.94132.942,151,900
09 Apr 2024137.43137.75134.54135.06135.062,140,000
08 Apr 2024138.20138.20136.79136.88136.881,980,800
05 Apr 2024136.74137.98136.06137.87137.872,328,200
04 Apr 2024138.25138.87136.25136.70136.702,744,700
03 Apr 2024137.33138.16136.66137.39137.392,426,600
02 Apr 2024136.87137.53136.02137.50137.501,834,300
01 Apr 2024137.66137.98136.23137.03137.031,640,500
28 Mar 2024137.36137.94136.36137.43137.432,596,800
27 Mar 2024138.16138.47136.04136.98136.982,050,500
26 Mar 2024136.08137.95135.99137.12137.122,555,100
25 Mar 2024136.08136.36135.26135.81135.811,984,500
22 Mar 2024138.25138.39135.99136.23136.232,024,100
21 Mar 2024136.37138.64135.93138.10138.102,640,900
20 Mar 2024135.27136.42134.15136.10136.102,243,100
19 Mar 2024134.52136.51134.43135.50135.504,332,400
18 Mar 2024135.12135.63134.17134.40134.403,721,400
15 Mar 2024134.21135.92134.17134.64134.646,698,300
14 Mar 2024136.88137.04134.61135.45135.452,359,300
14 Mar 20240.45 Dividend
13 Mar 2024136.97137.71136.74137.47137.022,298,700
12 Mar 2024137.05138.22136.64136.99136.541,893,300
11 Mar 2024136.51137.51135.00136.97136.522,380,900
08 Mar 2024138.18139.86138.18138.66138.211,316,000
07 Mar 2024140.00140.43138.34138.85138.402,403,100
06 Mar 2024138.66139.80137.51139.43138.972,030,500
05 Mar 2024137.88139.83137.80139.42138.962,483,700
04 Mar 2024138.05138.68137.50138.07137.621,859,000
01 Mar 2024138.07138.74137.22138.57138.121,423,700
29 Feb 2024139.00139.73138.25138.42137.972,873,200
28 Feb 2024138.62139.69138.45138.84138.391,646,300
27 Feb 2024137.76138.95137.39138.63138.182,023,600
26 Feb 2024138.45138.93137.82137.91137.462,446,600
23 Feb 2024139.43139.78138.05138.38137.932,174,000
22 Feb 2024138.29139.99137.54139.29138.832,839,900
21 Feb 2024136.01137.12135.42136.69136.242,585,300
20 Feb 2024136.23137.15135.94136.43135.982,501,500
16 Feb 2024137.23138.34136.99137.12136.672,084,200
15 Feb 2024136.93137.92136.68136.89136.442,020,300
14 Feb 2024135.19136.73134.84136.66136.212,125,500
13 Feb 2024134.03135.35133.66134.41133.973,024,700
12 Feb 2024135.79136.22134.68135.46135.022,099,300
09 Feb 2024134.51135.74132.92135.49135.054,066,600
08 Feb 2024132.03135.98131.00134.12133.685,492,000
07 Feb 2024126.63128.21126.36128.08127.662,243,800
06 Feb 2024126.72127.15125.72126.33125.922,901,400
05 Feb 2024127.99127.99126.52126.75126.342,405,500
02 Feb 2024129.60129.96127.68128.70128.281,810,900
01 Feb 2024127.07129.86127.07129.73129.312,380,800
31 Jan 2024129.35129.93127.00127.33126.912,406,400
30 Jan 2024128.22129.40128.02129.02128.601,646,900
29 Jan 2024127.19128.20126.84128.18127.761,934,300
26 Jan 2024127.09127.64126.35127.26126.841,497,800
25 Jan 2024127.49127.72126.24127.29126.872,043,500
24 Jan 2024127.58127.58126.35127.04126.622,278,600
23 Jan 2024127.13127.70126.77127.14126.721,543,400
22 Jan 2024126.80127.79126.72127.30126.881,904,600
19 Jan 2024127.09127.31125.69126.45126.042,449,700
18 Jan 2024125.77126.76125.39126.63126.222,267,300
17 Jan 2024125.13126.28124.65125.83125.421,535,700
16 Jan 2024126.47126.84125.85126.03125.622,289,100
12 Jan 2024127.31127.89126.64126.96126.541,555,000
11 Jan 2024127.80128.16126.17126.77126.361,723,300
10 Jan 2024127.22127.69126.18127.65127.231,977,000
09 Jan 2024127.71128.50126.72127.04126.621,835,600
08 Jan 2024127.16128.50126.95128.41127.993,165,500
05 Jan 2024125.77126.23125.07125.79125.382,061,500
04 Jan 2024124.85126.51124.36125.62125.212,845,500
03 Jan 2024126.06126.28124.79124.81124.403,102,100
02 Jan 2024128.02128.42125.70126.45126.042,228,000
29 Dec 2023128.62129.16127.67128.43128.012,966,400
28 Dec 2023127.88128.74127.84128.60128.182,895,700
27 Dec 2023126.83127.84126.42127.79127.372,202,000
26 Dec 2023125.75126.90125.75126.65126.242,032,000
22 Dec 2023124.91125.91124.30125.72125.312,237,000
21 Dec 2023122.72124.33122.65124.23123.821,895,400
20 Dec 2023123.57124.05122.31122.36121.962,350,500
19 Dec 2023123.56123.96123.07123.77123.361,785,000
18 Dec 2023123.19123.85122.42123.56123.161,999,400
15 Dec 2023122.98123.40121.56123.10122.704,795,600
14 Dec 2023122.72125.02122.42123.33122.935,157,100
13 Dec 2023117.81121.73117.49121.54121.144,580,000
13 Dec 20230.42 Dividend
12 Dec 2023116.46118.06116.21117.93117.134,207,900
11 Dec 2023113.92116.73113.87116.14115.353,433,100
08 Dec 2023112.34113.44112.20113.34112.572,505,800
07 Dec 2023113.32113.64111.82112.53111.762,880,100
06 Dec 2023114.31114.66112.56113.08112.312,217,600
05 Dec 2023114.71114.86113.64114.08113.302,821,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...