NYSE - Nasdaq Real Time Price USD

Intercontinental Exchange, Inc. (ICE)

131.70 -0.12 (-0.09%)
At close: April 26 at 4:00 PM EDT
131.70 0.00 (0.00%)
After hours: April 26 at 6:19 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 131.74 132.30 130.89 131.70 131.70 2,406,400
Apr 25, 2024 131.96 132.04 130.43 131.82 131.82 1,923,000
Apr 24, 2024 132.00 132.65 131.04 132.57 132.57 2,498,900
Apr 23, 2024 132.00 132.47 131.40 132.33 132.33 2,375,900
Apr 22, 2024 132.10 132.37 131.12 131.65 131.65 1,877,300
Apr 19, 2024 131.37 131.78 130.24 131.21 131.21 2,263,400
Apr 18, 2024 131.50 131.50 130.18 130.98 130.98 2,015,000
Apr 17, 2024 132.00 132.00 130.00 130.74 130.74 2,362,400
Apr 16, 2024 130.60 131.31 129.46 129.90 129.90 2,637,600
Apr 15, 2024 134.81 134.85 130.16 130.54 130.54 2,264,800
Apr 12, 2024 132.80 134.49 132.65 133.55 133.55 3,255,800
Apr 11, 2024 132.98 134.33 132.34 133.48 133.48 2,256,600
Apr 10, 2024 133.48 134.81 132.45 132.94 132.94 2,151,900
Apr 9, 2024 137.43 137.75 134.54 135.06 135.06 2,140,000
Apr 8, 2024 138.20 138.20 136.79 136.88 136.88 1,980,800
Apr 5, 2024 136.74 137.98 136.06 137.87 137.87 2,328,200
Apr 4, 2024 138.25 138.87 136.25 136.70 136.70 2,744,700
Apr 3, 2024 137.33 138.16 136.66 137.39 137.39 2,426,600
Apr 2, 2024 136.87 137.53 136.02 137.50 137.50 1,834,300
Apr 1, 2024 137.66 137.98 136.23 137.03 137.03 1,640,500
Mar 28, 2024 137.36 137.94 136.36 137.43 137.43 2,596,800
Mar 27, 2024 138.16 138.47 136.04 136.98 136.98 2,050,500
Mar 26, 2024 136.08 137.95 135.99 137.12 137.12 2,555,100
Mar 25, 2024 136.08 136.36 135.26 135.81 135.81 1,984,500
Mar 22, 2024 138.25 138.39 135.99 136.23 136.23 2,024,100
Mar 21, 2024 136.37 138.64 135.93 138.10 138.10 2,640,900
Mar 20, 2024 135.27 136.42 134.15 136.10 136.10 2,243,100
Mar 19, 2024 134.52 136.51 134.43 135.50 135.50 4,332,400
Mar 18, 2024 135.12 135.63 134.17 134.40 134.40 3,721,400
Mar 15, 2024 134.21 135.92 134.17 134.64 134.64 6,698,300
Mar 14, 2024 0.45 Dividend
Mar 14, 2024 136.88 137.04 134.61 135.45 135.45 2,359,300
Mar 13, 2024 136.97 137.71 136.74 137.47 137.02 2,298,700
Mar 12, 2024 137.05 138.22 136.64 136.99 136.54 1,893,300
Mar 11, 2024 136.51 137.51 135.00 136.97 136.52 2,380,900
Mar 8, 2024 138.18 139.86 138.18 138.66 138.21 1,316,000
Mar 7, 2024 140.00 140.43 138.34 138.85 138.40 2,403,100
Mar 6, 2024 138.66 139.80 137.51 139.43 138.97 2,030,500
Mar 5, 2024 137.88 139.83 137.80 139.42 138.96 2,483,700
Mar 4, 2024 138.05 138.68 137.50 138.07 137.62 1,859,000
Mar 1, 2024 138.07 138.74 137.22 138.57 138.12 1,423,700
Feb 29, 2024 139.00 139.73 138.25 138.42 137.97 2,873,200
Feb 28, 2024 138.62 139.69 138.45 138.84 138.39 1,646,300
Feb 27, 2024 137.76 138.95 137.39 138.63 138.18 2,023,600
Feb 26, 2024 138.45 138.93 137.82 137.91 137.46 2,446,600
Feb 23, 2024 139.43 139.78 138.05 138.38 137.93 2,174,000
Feb 22, 2024 138.29 139.99 137.54 139.29 138.83 2,839,900
Feb 21, 2024 136.01 137.12 135.42 136.69 136.24 2,585,300
Feb 20, 2024 136.23 137.15 135.94 136.43 135.98 2,501,500
Feb 16, 2024 137.23 138.34 136.99 137.12 136.67 2,084,200
Feb 15, 2024 136.93 137.92 136.68 136.89 136.44 2,020,300
Feb 14, 2024 135.19 136.73 134.84 136.66 136.21 2,125,500
Feb 13, 2024 134.03 135.35 133.66 134.41 133.97 3,024,700
Feb 12, 2024 135.79 136.22 134.68 135.46 135.02 2,099,300
Feb 9, 2024 134.51 135.74 132.92 135.49 135.05 4,066,600
Feb 8, 2024 132.03 135.98 131.00 134.12 133.68 5,492,000
Feb 7, 2024 126.63 128.21 126.36 128.08 127.66 2,243,800
Feb 6, 2024 126.72 127.15 125.72 126.33 125.92 2,901,400
Feb 5, 2024 127.99 127.99 126.52 126.75 126.34 2,405,500
Feb 2, 2024 129.60 129.96 127.68 128.70 128.28 1,810,900
Feb 1, 2024 127.07 129.86 127.07 129.73 129.31 2,380,800
Jan 31, 2024 129.35 129.93 127.00 127.33 126.91 2,406,400
Jan 30, 2024 128.22 129.40 128.02 129.02 128.60 1,646,900
Jan 29, 2024 127.19 128.20 126.84 128.18 127.76 1,934,300
Jan 26, 2024 127.09 127.64 126.35 127.26 126.84 1,497,800
Jan 25, 2024 127.49 127.72 126.24 127.29 126.87 2,043,500
Jan 24, 2024 127.58 127.58 126.35 127.04 126.62 2,278,600
Jan 23, 2024 127.13 127.70 126.77 127.14 126.72 1,543,400
Jan 22, 2024 126.80 127.79 126.72 127.30 126.88 1,904,600
Jan 19, 2024 127.09 127.31 125.69 126.45 126.04 2,449,700
Jan 18, 2024 125.77 126.76 125.39 126.63 126.22 2,267,300
Jan 17, 2024 125.13 126.28 124.65 125.83 125.42 1,535,700
Jan 16, 2024 126.47 126.84 125.85 126.03 125.62 2,289,100
Jan 12, 2024 127.31 127.89 126.64 126.96 126.54 1,555,000
Jan 11, 2024 127.80 128.16 126.17 126.77 126.36 1,723,300
Jan 10, 2024 127.22 127.69 126.18 127.65 127.23 1,977,000
Jan 9, 2024 127.71 128.50 126.72 127.04 126.62 1,835,600
Jan 8, 2024 127.16 128.50 126.95 128.41 127.99 3,165,500
Jan 5, 2024 125.77 126.23 125.07 125.79 125.38 2,061,500
Jan 4, 2024 124.85 126.51 124.36 125.62 125.21 2,845,500
Jan 3, 2024 126.06 126.28 124.79 124.81 124.40 3,102,100
Jan 2, 2024 128.02 128.42 125.70 126.45 126.04 2,228,000
Dec 29, 2023 128.62 129.16 127.67 128.43 128.01 2,966,400
Dec 28, 2023 127.88 128.74 127.84 128.60 128.18 2,895,700
Dec 27, 2023 126.83 127.84 126.42 127.79 127.37 2,202,000
Dec 26, 2023 125.75 126.90 125.75 126.65 126.24 2,032,000
Dec 22, 2023 124.91 125.91 124.30 125.72 125.31 2,237,000
Dec 21, 2023 122.72 124.33 122.65 124.23 123.82 1,895,400
Dec 20, 2023 123.57 124.05 122.31 122.36 121.96 2,350,500
Dec 19, 2023 123.56 123.96 123.07 123.77 123.36 1,785,000
Dec 18, 2023 123.19 123.85 122.42 123.56 123.16 1,999,400
Dec 15, 2023 122.98 123.40 121.56 123.10 122.70 4,795,600
Dec 14, 2023 122.72 125.02 122.42 123.33 122.93 5,157,100
Dec 13, 2023 0.42 Dividend
Dec 13, 2023 117.81 121.73 117.49 121.54 121.14 4,580,000
Dec 12, 2023 116.46 118.06 116.21 117.93 117.13 4,207,900
Dec 11, 2023 113.92 116.73 113.87 116.14 115.35 3,433,100
Dec 8, 2023 112.34 113.44 112.20 113.34 112.57 2,505,800
Dec 7, 2023 113.32 113.64 111.82 112.53 111.76 2,880,100
Dec 6, 2023 114.31 114.66 112.56 113.08 112.31 2,217,600
Dec 5, 2023 114.71 114.86 113.64 114.08 113.30 2,821,400
Dec 4, 2023 113.91 115.27 113.81 115.03 114.25 3,818,200
Dec 1, 2023 113.20 114.27 112.72 114.24 113.46 3,492,100
Nov 30, 2023 112.85 113.91 112.68 113.84 113.06 6,601,300
Nov 29, 2023 113.80 113.80 112.55 112.69 111.92 2,376,900
Nov 28, 2023 112.96 113.91 112.68 112.78 112.01 3,058,500
Nov 27, 2023 114.22 114.31 112.99 113.14 112.37 2,240,800
Nov 24, 2023 114.46 114.76 113.77 114.39 113.61 809,500
Nov 22, 2023 113.93 114.91 113.65 114.32 113.54 2,481,500
Nov 21, 2023 112.38 113.82 112.24 113.45 112.68 2,050,300
Nov 20, 2023 111.17 112.36 110.64 112.15 111.38 1,749,400
Nov 17, 2023 112.65 112.65 111.31 111.40 110.64 1,785,500
Nov 16, 2023 111.83 112.42 111.53 112.27 111.50 2,430,900
Nov 15, 2023 110.23 111.31 110.11 111.05 110.29 2,130,300
Nov 14, 2023 109.00 111.64 108.94 110.45 109.70 2,359,800
Nov 13, 2023 109.40 109.53 108.62 108.66 107.92 1,562,800
Nov 10, 2023 109.17 110.06 108.56 109.78 109.03 2,422,700
Nov 9, 2023 109.66 109.73 108.44 108.55 107.81 2,220,600
Nov 8, 2023 108.31 109.36 107.76 109.17 108.43 2,686,600
Nov 7, 2023 108.11 108.58 107.79 108.22 107.48 2,296,500
Nov 6, 2023 108.00 108.45 107.40 107.79 107.05 1,702,000
Nov 3, 2023 106.55 108.56 106.43 107.91 107.17 3,156,400
Nov 2, 2023 106.89 108.36 104.91 106.26 105.53 5,667,100
Nov 1, 2023 107.70 108.87 107.62 108.25 107.51 2,643,200
Oct 31, 2023 106.24 107.54 105.96 107.44 106.71 2,401,500
Oct 30, 2023 105.30 106.44 105.04 106.03 105.31 1,413,700
Oct 27, 2023 107.23 107.58 104.49 104.72 104.01 2,508,700
Oct 26, 2023 106.01 108.03 105.78 107.29 106.56 2,725,500
Oct 25, 2023 106.66 107.05 105.68 106.73 106.00 3,103,700
Oct 24, 2023 108.00 109.12 106.70 106.93 106.20 2,784,900
Oct 23, 2023 107.53 108.67 107.45 107.71 106.98 2,627,700
Oct 20, 2023 110.03 110.05 107.97 108.02 107.28 1,952,000
Oct 19, 2023 109.34 110.42 108.95 109.57 108.82 2,693,900
Oct 18, 2023 111.57 112.38 109.44 109.64 108.89 3,336,700
Oct 17, 2023 111.55 112.77 111.10 111.76 111.00 3,162,300
Oct 16, 2023 111.13 112.12 110.74 111.92 111.16 1,556,600
Oct 13, 2023 110.85 111.44 109.74 110.43 109.68 1,512,400
Oct 12, 2023 112.04 112.11 110.16 110.77 110.01 1,794,200
Oct 11, 2023 112.18 112.49 110.84 111.45 110.69 1,302,200
Oct 10, 2023 111.94 112.58 111.20 111.76 111.00 1,425,300
Oct 9, 2023 110.48 112.41 110.44 112.13 111.36 2,442,800
Oct 6, 2023 109.35 111.37 108.70 110.88 110.12 2,078,600
Oct 5, 2023 108.72 109.81 108.51 109.69 108.94 1,368,700
Oct 4, 2023 108.03 109.11 107.02 109.03 108.29 2,750,300
Oct 3, 2023 108.99 109.27 107.02 107.59 106.86 2,786,400
Oct 2, 2023 109.42 109.79 108.21 109.22 108.47 2,320,400
Sep 29, 2023 111.34 111.44 109.26 110.02 109.27 2,960,800
Sep 28, 2023 108.72 111.32 108.68 110.82 110.06 3,271,100
Sep 27, 2023 107.79 108.61 107.24 108.27 107.53 3,876,400
Sep 26, 2023 108.42 108.53 107.16 107.23 106.50 3,731,600
Sep 25, 2023 109.88 110.09 109.01 109.18 108.44 2,569,300
Sep 22, 2023 111.84 112.42 110.06 110.17 109.42 2,268,500
Sep 21, 2023 114.80 114.99 112.37 112.42 111.65 2,362,200
Sep 20, 2023 115.89 116.45 115.14 115.35 114.56 1,621,200
Sep 19, 2023 116.08 116.34 115.42 115.47 114.68 2,091,500
Sep 18, 2023 115.45 116.22 115.37 115.89 115.10 1,593,300
Sep 15, 2023 116.17 117.07 115.39 115.72 114.93 3,815,600
Sep 14, 2023 0.42 Dividend
Sep 14, 2023 117.14 117.14 115.78 116.90 116.10 1,828,400
Sep 13, 2023 115.72 116.96 115.11 116.77 115.56 3,258,200
Sep 12, 2023 114.92 116.21 114.75 115.99 114.78 2,367,300
Sep 11, 2023 115.43 115.43 114.45 115.03 113.83 1,704,000
Sep 8, 2023 115.43 115.48 114.53 114.96 113.76 2,177,700
Sep 7, 2023 113.49 115.49 112.98 115.23 114.03 2,622,800
Sep 6, 2023 114.86 115.00 112.32 113.61 112.43 3,594,200
Sep 5, 2023 115.81 116.01 114.49 114.64 113.45 4,402,000
Sep 1, 2023 118.69 118.69 116.43 117.01 115.79 5,990,500
Aug 31, 2023 118.12 118.32 117.66 117.99 116.76 2,713,300
Aug 30, 2023 118.64 118.79 117.71 117.90 116.67 2,801,600
Aug 29, 2023 117.58 118.63 117.30 118.57 117.34 2,433,800
Aug 28, 2023 116.30 117.59 116.06 117.50 116.28 1,831,900
Aug 25, 2023 115.63 116.35 114.84 115.80 114.60 1,500,100
Aug 24, 2023 114.84 116.19 114.78 115.26 114.06 1,618,800
Aug 23, 2023 113.99 115.15 113.14 114.83 113.64 1,788,000
Aug 22, 2023 113.98 114.06 112.93 113.25 112.07 2,877,600
Aug 21, 2023 113.56 114.10 113.10 113.86 112.68 2,339,800
Aug 18, 2023 112.80 114.00 112.70 113.75 112.57 3,858,700
Aug 17, 2023 114.31 114.80 113.21 113.61 112.43 1,518,600
Aug 16, 2023 113.97 114.82 113.51 113.97 112.79 1,565,600
Aug 15, 2023 114.36 115.19 113.82 114.11 112.92 1,491,100
Aug 14, 2023 113.92 115.01 113.64 114.92 113.73 1,546,700
Aug 11, 2023 114.73 114.85 113.65 113.99 112.81 1,484,700
Aug 10, 2023 114.65 115.70 114.51 114.80 113.61 1,778,200
Aug 9, 2023 113.51 115.41 113.45 114.20 113.01 1,465,900
Aug 8, 2023 116.19 116.28 114.23 114.87 113.68 1,966,900
Aug 7, 2023 114.17 116.08 114.04 116.07 114.86 3,191,000
Aug 4, 2023 113.33 116.50 112.93 114.00 112.81 2,743,100
Aug 3, 2023 110.00 112.24 107.31 112.07 110.90 5,017,100
Aug 2, 2023 115.00 115.22 114.20 115.00 113.80 2,017,500
Aug 1, 2023 114.03 115.22 113.78 115.04 113.84 1,995,400
Jul 31, 2023 115.17 115.21 114.34 114.80 113.61 1,939,000
Jul 28, 2023 115.68 116.24 114.67 115.13 113.93 1,630,500
Jul 27, 2023 117.00 117.23 114.82 114.93 113.74 2,237,700
Jul 26, 2023 116.23 116.80 115.33 116.73 115.52 1,616,900
Jul 25, 2023 115.65 116.73 115.20 116.54 115.33 1,850,100
Jul 24, 2023 116.50 116.76 115.61 116.28 115.07 3,312,500
Jul 21, 2023 116.05 116.39 115.48 116.22 115.01 1,608,300
Jul 20, 2023 115.65 115.99 114.98 115.63 114.43 1,986,500
Jul 19, 2023 116.00 117.18 115.55 115.66 114.46 3,044,700
Jul 18, 2023 116.15 117.04 115.88 116.07 114.86 2,600,200
Jul 17, 2023 116.73 117.72 113.76 116.64 115.43 2,818,700
Jul 14, 2023 116.97 117.85 116.28 117.51 116.29 2,115,700
Jul 13, 2023 115.69 117.18 115.51 117.04 115.82 1,996,900
Jul 12, 2023 115.54 115.94 114.79 115.38 114.18 1,980,700
Jul 11, 2023 113.31 114.49 113.02 114.41 113.22 2,355,300
Jul 10, 2023 112.60 113.60 112.41 113.16 111.98 1,249,000
Jul 7, 2023 112.03 112.90 111.43 112.29 111.12 1,642,700
Jul 6, 2023 111.68 112.91 111.67 112.00 110.84 2,989,200
Jul 5, 2023 112.31 112.86 111.51 112.31 111.14 2,227,900
Jul 3, 2023 112.52 112.93 111.41 112.93 111.76 1,484,300
Jun 30, 2023 113.15 114.11 112.86 113.08 111.90 3,124,900
Jun 29, 2023 111.68 112.32 111.17 112.28 111.11 1,725,200
Jun 28, 2023 111.03 111.87 110.53 111.72 110.56 1,774,500
Jun 27, 2023 110.57 111.00 110.00 110.87 109.72 1,708,500
Jun 26, 2023 110.97 111.10 109.78 110.13 108.99 2,640,000
Jun 23, 2023 110.50 111.32 109.92 111.09 109.94 2,727,900
Jun 22, 2023 111.02 111.08 110.19 110.68 109.53 1,427,400
Jun 21, 2023 112.10 112.10 110.78 111.20 110.04 1,885,300
Jun 20, 2023 111.21 112.48 110.90 112.17 111.00 3,489,800
Jun 16, 2023 112.82 113.07 111.40 111.68 110.52 3,806,200
Jun 15, 2023 110.87 113.15 110.75 112.38 111.21 2,220,700
Jun 14, 2023 0.42 Dividend
Jun 14, 2023 108.76 110.84 108.52 110.67 109.52 2,096,800
Jun 13, 2023 108.61 109.54 108.26 108.99 107.44 1,755,500
Jun 12, 2023 109.69 109.86 107.54 108.50 106.96 2,904,200
Jun 9, 2023 110.52 110.70 109.75 109.96 108.40 2,075,700
Jun 8, 2023 108.32 110.81 108.15 110.60 109.03 2,463,200
Jun 7, 2023 108.38 108.81 107.74 108.32 106.78 2,296,100
Jun 6, 2023 108.50 109.21 107.86 108.44 106.90 2,655,100
Jun 5, 2023 108.45 109.03 107.52 108.32 106.78 2,181,100
Jun 2, 2023 106.99 109.00 106.51 107.98 106.45 2,296,900
Jun 1, 2023 106.10 106.51 105.25 106.37 104.86 1,966,400
May 31, 2023 104.04 106.50 103.87 105.95 104.44 4,457,000
May 30, 2023 105.52 105.61 103.81 104.40 102.92 1,541,200
May 26, 2023 105.04 105.79 104.62 105.16 103.67 1,516,200
May 25, 2023 106.39 106.39 104.47 105.11 103.62 2,835,900
May 24, 2023 107.40 107.59 106.25 106.58 105.07 1,457,600
May 23, 2023 108.48 108.87 107.25 107.89 106.36 2,321,100
May 22, 2023 108.46 109.51 108.17 109.18 107.63 1,736,700
May 19, 2023 108.97 109.17 107.94 108.03 106.50 3,565,600
May 18, 2023 108.91 108.99 107.49 108.55 107.01 2,166,700
May 17, 2023 109.47 109.65 107.25 108.60 107.06 3,467,800
May 16, 2023 109.82 110.16 108.95 109.00 107.45 2,292,900
May 15, 2023 109.03 109.93 108.89 109.86 108.30 2,170,600
May 12, 2023 108.38 108.98 108.00 108.59 107.05 1,621,000
May 11, 2023 108.38 108.48 107.41 108.21 106.67 1,320,100
May 10, 2023 106.79 108.88 106.55 108.49 106.95 1,748,200
May 9, 2023 106.81 107.01 106.06 106.21 104.70 1,975,700
May 8, 2023 108.40 108.40 107.16 107.22 105.70 1,594,000
May 5, 2023 107.23 108.52 106.72 108.31 106.77 2,010,300
May 4, 2023 104.50 107.49 104.26 106.75 105.23 3,122,100
May 3, 2023 107.27 107.35 104.79 104.83 103.34 2,684,400
May 2, 2023 108.39 108.61 105.69 107.11 105.59 2,163,500
May 1, 2023 108.78 109.19 108.13 108.62 107.08 1,616,200
Apr 28, 2023 107.30 108.95 107.19 108.93 107.38 2,179,500
Apr 27, 2023 105.32 107.51 104.88 107.42 105.89 2,007,800

Related Tickers

CME CME Group Inc.
210.94
-0.75%
 
CBOE Cboe Global Markets, Inc.
178.40
-1.81%
 
NDAQ Nasdaq, Inc.
60.12
-0.28%
 
MCO Moody's Corporation
376.13
+0.25%
 
SPGI S&P Global Inc.
415.78
+0.07%
 
FDS FactSet Research Systems Inc.
421.47
+0.66%
 
MORN Morningstar, Inc.
286.29
-0.41%
 
DNB Dun & Bradstreet Holdings, Inc.
9.35
+1.19%
 
MSCI MSCI Inc.
477.78
+2.86%
 
LNSTY London Stock Exchange Group plc
28.43
+0.35%