Australia markets open in 8 hours 4 minutes

Intercontinental Exchange, Inc. (ICE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
131.61-0.29 (-0.22%)
As of 09:56AM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 Nov 2021130.82131.63130.36131.61131.61152,908
29 Nov 2021130.72132.61130.51131.90131.902,275,100
26 Nov 2021131.16132.21129.24129.68129.681,539,100
24 Nov 2021132.11132.59131.32132.27132.272,007,700
23 Nov 2021132.45132.89130.91132.05132.052,324,900
22 Nov 2021133.66134.78132.78132.98132.981,888,400
19 Nov 2021135.27135.32133.24133.30133.302,477,200
18 Nov 2021136.78136.86135.34135.37135.371,686,300
17 Nov 2021135.73136.51134.78136.27136.271,979,400
16 Nov 2021135.48136.80135.36136.07136.071,744,000
15 Nov 2021135.67136.15134.83135.29135.291,367,200
12 Nov 2021134.60135.40134.07135.29135.293,116,100
11 Nov 2021134.00134.66133.54134.00134.001,498,700
10 Nov 2021135.08135.55133.78134.21134.212,056,200
09 Nov 2021135.54135.97134.92135.48135.482,365,800
08 Nov 2021136.43136.77135.14135.75135.752,434,300
05 Nov 2021137.19137.99135.64136.08136.082,482,700
04 Nov 2021137.49138.32136.03136.52136.523,529,100
03 Nov 2021138.30138.97136.10137.19137.192,166,900
02 Nov 2021137.40139.79137.35138.81138.812,522,100
01 Nov 2021138.87139.33136.95137.13137.131,859,100
29 Oct 2021135.09138.82135.05138.46138.462,588,800
28 Oct 2021133.13138.00133.13135.49135.493,167,000
27 Oct 2021133.33134.71132.82132.96132.962,203,400
26 Oct 2021134.08135.82133.68133.72133.722,401,300
25 Oct 2021131.85133.23131.31133.04133.041,532,200
22 Oct 2021129.75131.86129.74131.60131.601,575,800
21 Oct 2021130.25130.56129.24129.61129.611,758,900
20 Oct 2021131.35131.74129.82130.22130.221,400,600
19 Oct 2021130.56131.16130.26130.91130.911,419,100
18 Oct 2021131.00131.36129.35130.30130.302,112,100
15 Oct 2021129.81129.81128.43129.39129.392,376,100
14 Oct 2021129.49129.67128.52128.75128.752,210,900
13 Oct 2021128.04128.61126.63128.35128.351,931,000
12 Oct 2021127.93128.77127.24127.54127.542,012,000
11 Oct 2021128.16129.38127.30127.57127.572,260,900
08 Oct 2021126.74128.23126.01128.10128.102,124,000
07 Oct 2021123.70127.06123.60126.40126.403,649,200
06 Oct 2021117.84122.68117.62122.62122.624,649,300
05 Oct 2021115.59118.50115.23118.08118.082,569,500
04 Oct 2021115.23116.22113.93114.70114.702,472,500
01 Oct 2021115.41116.19113.90115.40115.402,465,500
30 Sept 2021117.22117.69114.74114.82114.822,452,500
29 Sept 2021117.00118.30116.77116.90116.902,446,800
28 Sept 2021118.00118.29115.67116.55116.552,758,900
27 Sept 2021119.92119.92117.87118.64118.642,733,800
24 Sept 2021118.65119.91118.37119.74119.741,796,300
23 Sept 2021117.44119.25117.30118.91118.912,087,500
22 Sept 2021117.29117.53116.47116.91116.912,726,100
21 Sept 2021117.01117.98116.50116.74116.742,644,100
20 Sept 2021116.46117.54115.62116.83116.832,783,800
17 Sept 2021118.47118.74117.29117.70117.704,100,800
16 Sept 2021118.73119.27118.29118.93118.932,049,900
15 Sept 2021119.13119.72118.38118.76118.763,189,400
15 Sept 20210.33 Dividend
14 Sept 2021118.95119.33118.51119.26118.931,926,400
13 Sept 2021119.67120.60117.32118.55118.222,654,700
10 Sept 2021120.00120.00118.72118.84118.511,893,800
09 Sept 2021119.90120.81119.41119.45119.122,099,700
08 Sept 2021118.63119.93118.25119.74119.412,516,500
07 Sept 2021121.01121.01118.40118.74118.412,929,300
03 Sept 2021120.46121.68120.46121.13120.791,874,700
02 Sept 2021120.94121.50120.01120.73120.401,376,800
01 Sept 2021119.73120.95118.95120.62120.291,398,900
31 Aug 2021119.55119.94119.20119.53119.202,399,700
30 Aug 2021118.70120.08118.42119.36119.031,374,400
27 Aug 2021117.77118.57117.55118.41118.081,598,500
26 Aug 2021117.48117.78117.14117.55117.221,509,100
25 Aug 2021117.61117.91117.20117.30116.981,037,000
24 Aug 2021118.30118.39117.12117.40117.08989,900
23 Aug 2021117.71118.72117.53118.07117.741,504,200
20 Aug 2021116.72117.92116.19117.15116.831,982,400
19 Aug 2021114.28116.78114.02116.38116.062,061,300
18 Aug 2021117.77117.86115.31115.39115.072,444,800
17 Aug 2021117.62118.31117.09117.61117.281,673,700
16 Aug 2021116.44118.10115.95118.04117.711,505,600
13 Aug 2021118.00118.12116.66116.88116.561,356,500
12 Aug 2021118.46118.46117.25118.04117.711,733,200
11 Aug 2021119.97120.09118.51118.72118.391,600,500
10 Aug 2021120.22120.22118.75119.59119.261,776,400
09 Aug 2021120.18120.52119.26119.97119.641,412,900
06 Aug 2021119.89120.23119.48120.00119.671,505,700
05 Aug 2021119.93119.98118.57119.42119.091,600,200
04 Aug 2021119.09119.79118.50119.53119.201,459,000
03 Aug 2021119.15119.56117.56119.12118.792,256,200
02 Aug 2021120.25120.62119.24119.43119.101,993,200
30 July 2021119.73121.39119.61119.83119.502,381,300
29 July 2021119.82122.42119.75120.82120.493,461,600
28 July 2021121.38121.81120.55121.32120.981,672,400
27 July 2021120.28121.84119.86121.05120.721,941,900
26 July 2021121.15121.18119.79120.43120.101,283,500
23 July 2021120.54121.60120.39121.36121.021,347,100
22 July 2021120.60120.65119.63120.37120.041,541,700
21 July 2021119.50120.83119.36120.23119.901,541,700
20 July 2021117.55119.66117.41119.14118.812,180,800
19 July 2021117.24118.40116.62117.36117.043,704,600
16 July 2021118.36118.84117.74118.06117.731,435,200
15 July 2021117.62118.42117.50117.99117.661,607,200
14 July 2021118.30118.69117.47118.18117.852,922,100
13 July 2021119.04119.30118.42118.69118.361,359,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...