Singapore markets closed

Intercontinental Exchange, Inc. (ICE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
124.30+2.15 (+1.76%)
As of 10:51AM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jan 2022123.42125.15123.34124.30124.30548,547
26 Jan 2022125.34125.75120.97122.15122.153,084,000
25 Jan 2022123.73124.95121.73123.95123.953,164,500
24 Jan 2022123.60125.95121.13125.32125.324,012,400
21 Jan 2022126.20127.44125.40125.64125.644,442,300
20 Jan 2022126.48128.03125.86126.12126.122,744,800
19 Jan 2022126.87128.31125.81125.81125.812,549,700
18 Jan 2022125.56127.01124.26126.38126.383,195,400
14 Jan 2022128.58128.64125.63126.60126.603,628,600
13 Jan 2022133.88134.11129.23129.56129.561,893,800
12 Jan 2022132.23133.90132.01133.48133.482,156,300
11 Jan 2022131.53132.06129.29131.95131.952,479,700
10 Jan 2022132.26132.73130.45131.50131.502,510,200
07 Jan 2022133.24133.83131.54133.25133.251,962,200
06 Jan 2022132.66133.41131.39133.16133.162,205,700
05 Jan 2022134.33134.84132.30132.39132.391,846,800
04 Jan 2022134.22134.81132.63134.07134.071,857,200
03 Jan 2022136.53136.70133.18133.95133.951,792,000
31 Dec 2021136.48137.43136.48136.77136.77856,900
30 Dec 2021137.38137.99136.68136.78136.78758,000
29 Dec 2021137.96138.46137.13137.24137.24946,100
28 Dec 2021137.80138.24137.41137.63137.631,033,500
27 Dec 2021135.85137.83135.85137.75137.75852,800
23 Dec 2021135.60136.62135.36135.84135.841,212,300
22 Dec 2021133.90135.34133.37135.24135.241,083,500
21 Dec 2021133.38134.26132.56134.06134.061,713,500
20 Dec 2021132.17132.77130.89132.56132.561,516,400
17 Dec 2021135.58135.62133.20133.38133.384,208,000
16 Dec 2021135.44136.73135.03135.99135.992,603,100
16 Dec 20210.33 Dividend
15 Dec 2021134.08135.26133.04135.12134.791,692,300
14 Dec 2021134.82135.00131.92133.81133.482,806,100
13 Dec 2021135.59136.18135.01135.58135.252,716,300
10 Dec 2021135.20135.98134.33135.54135.211,742,500
09 Dec 2021134.98135.42133.87134.60134.272,095,500
08 Dec 2021134.27135.93133.75135.56135.231,807,400
07 Dec 2021132.39134.28131.94134.01133.683,090,900
06 Dec 2021131.60131.79130.26130.86130.541,889,100
03 Dec 2021131.75132.04128.54130.19129.872,604,600
02 Dec 2021129.46132.54129.08131.22130.902,648,800
01 Dec 2021132.10132.96128.96129.02128.702,845,400
30 Nov 2021130.82132.57130.28130.72130.404,043,600
29 Nov 2021130.72132.61130.51131.90131.582,275,100
26 Nov 2021131.16132.21129.24129.68129.361,539,100
24 Nov 2021132.11132.59131.32132.27131.952,007,700
23 Nov 2021132.45132.89130.91132.05131.732,324,900
22 Nov 2021133.66134.78132.78132.98132.661,888,400
19 Nov 2021135.27135.32133.24133.30132.972,477,200
18 Nov 2021136.78136.86135.34135.37135.041,686,300
17 Nov 2021135.73136.51134.78136.27135.941,979,400
16 Nov 2021135.48136.80135.36136.07135.741,744,000
15 Nov 2021135.67136.15134.83135.29134.961,367,200
12 Nov 2021134.60135.40134.07135.29134.963,116,100
11 Nov 2021134.00134.66133.54134.00133.671,498,700
10 Nov 2021135.08135.55133.78134.21133.882,056,200
09 Nov 2021135.54135.97134.92135.48135.152,365,800
08 Nov 2021136.43136.77135.14135.75135.422,434,300
05 Nov 2021137.19137.99135.64136.08135.752,482,700
04 Nov 2021137.49138.32136.03136.52136.193,529,100
03 Nov 2021138.30138.97136.10137.19136.852,166,900
02 Nov 2021137.40139.79137.35138.81138.472,522,100
01 Nov 2021138.87139.33136.95137.13136.801,859,100
29 Oct 2021135.09138.82135.05138.46138.122,588,800
28 Oct 2021133.13138.00133.13135.49135.163,167,000
27 Oct 2021133.33134.71132.82132.96132.642,203,400
26 Oct 2021134.08135.82133.68133.72133.392,401,300
25 Oct 2021131.85133.23131.31133.04132.721,532,200
22 Oct 2021129.75131.86129.74131.60131.281,575,800
21 Oct 2021130.25130.56129.24129.61129.291,758,900
20 Oct 2021131.35131.74129.82130.22129.901,400,600
19 Oct 2021130.56131.16130.26130.91130.591,419,100
18 Oct 2021131.00131.36129.35130.30129.982,112,100
15 Oct 2021129.81129.81128.43129.39129.072,376,100
14 Oct 2021129.49129.67128.52128.75128.442,210,900
13 Oct 2021128.04128.61126.63128.35128.041,931,000
12 Oct 2021127.93128.77127.24127.54127.232,012,000
11 Oct 2021128.16129.38127.30127.57127.262,260,900
08 Oct 2021126.74128.23126.01128.10127.792,124,000
07 Oct 2021123.70127.06123.60126.40126.093,649,200
06 Oct 2021117.84122.68117.62122.62122.324,649,300
05 Oct 2021115.59118.50115.23118.08117.792,569,500
04 Oct 2021115.23116.22113.93114.70114.422,472,500
01 Oct 2021115.41116.19113.90115.40115.122,465,500
30 Sep 2021117.22117.69114.74114.82114.542,452,500
29 Sep 2021117.00118.30116.77116.90116.612,446,800
28 Sep 2021118.00118.29115.67116.55116.272,758,900
27 Sep 2021119.92119.92117.87118.64118.352,733,800
24 Sep 2021118.65119.91118.37119.74119.451,796,300
23 Sep 2021117.44119.25117.30118.91118.622,087,500
22 Sep 2021117.29117.53116.47116.91116.622,726,100
21 Sep 2021117.01117.98116.50116.74116.452,644,100
20 Sep 2021116.46117.54115.62116.83116.542,783,800
17 Sep 2021118.47118.74117.29117.70117.414,100,800
16 Sep 2021118.73119.27118.29118.93118.642,049,900
15 Sep 2021119.13119.72118.38118.76118.473,189,400
15 Sep 20210.33 Dividend
14 Sep 2021118.95119.33118.51119.26118.641,926,400
13 Sep 2021119.67120.60117.32118.55117.932,654,700
10 Sep 2021120.00120.00118.72118.84118.221,893,800
09 Sep 2021119.90120.81119.41119.45118.832,099,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...