New Zealand markets close in 2 hours 29 minutes

Intercontinental Exchange, Inc. (ICE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
147.82-0.58 (-0.39%)
At close: 04:00PM EDT
147.82 0.00 (0.00%)
After hours: 07:52PM EDT
Time period:
15 Jul 2023 - 15 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Jul 2024148.91149.11147.48147.82147.822,608,688
12 Jul 2024147.73149.44147.50148.40148.403,718,900
11 Jul 2024145.45147.32145.21147.15147.153,340,300
10 Jul 2024143.00144.47142.78144.41144.412,873,900
09 Jul 2024141.31142.49140.32142.46142.462,368,000
08 Jul 2024141.13142.19140.84141.17141.172,307,400
05 Jul 2024141.16141.16139.61140.79140.792,099,900
03 Jul 2024141.25141.59140.25141.16141.162,070,100
02 Jul 2024137.11140.98136.96140.82140.823,321,000
01 Jul 2024138.65138.70136.25136.93136.932,386,100
28 Jun 2024137.81138.09136.21136.89136.894,067,400
27 Jun 2024137.21137.62136.60137.47137.472,112,300
26 Jun 2024136.66137.70136.59137.39137.392,389,200
25 Jun 2024138.66139.09136.62137.33137.332,250,000
24 Jun 2024138.12139.55137.49138.72138.722,368,900
21 Jun 2024136.96137.98136.08137.84137.844,999,400
20 Jun 2024135.63137.39134.78137.11137.112,286,100
18 Jun 2024136.21136.93135.42136.38136.383,034,600
17 Jun 2024134.98136.43133.97136.20136.202,077,200
14 Jun 2024134.68135.84134.00135.67135.671,515,300
13 Jun 2024135.53135.68134.57135.26135.261,971,500
13 Jun 20240.45 Dividend
12 Jun 2024136.36137.32135.99136.05135.603,516,400
11 Jun 2024133.58134.71132.93134.59134.142,427,200
10 Jun 2024133.50134.41133.07133.88133.442,323,000
07 Jun 2024134.35134.80133.56133.79133.352,843,900
06 Jun 2024135.63135.65134.32134.86134.411,242,800
05 Jun 2024134.50135.80133.20135.34134.892,259,300
04 Jun 2024133.16135.31132.91134.76134.312,235,100
03 Jun 2024134.40134.83132.57133.65133.212,043,400
31 May 2024133.33134.32132.92133.90133.462,964,500
30 May 2024132.33133.60131.79133.24132.802,844,900
29 May 2024132.71132.96131.87131.95131.511,471,400
28 May 2024136.37136.62133.60133.68133.241,815,500
24 May 2024135.81136.55135.71136.34135.89926,100
23 May 2024137.57137.57134.82135.40134.951,595,900
22 May 2024136.48137.50135.77136.89136.441,295,700
21 May 2024137.15137.55136.61137.27136.821,681,700
20 May 2024137.85138.09136.84136.95136.501,418,700
17 May 2024137.81138.46137.01138.40137.942,060,700
16 May 2024137.81138.50137.04137.11136.662,205,800
15 May 2024134.89138.12134.89137.87137.412,508,500
14 May 2024134.25134.62133.47134.39133.951,415,800
13 May 2024134.40134.99133.56133.74133.301,473,800
10 May 2024135.28135.89133.45133.99133.551,933,300
09 May 2024133.40135.05133.10134.95134.501,474,200
08 May 2024133.29133.82132.25133.39132.951,405,200
07 May 2024132.22133.79131.60133.72133.282,397,900
06 May 2024130.82131.78130.39131.28130.851,738,900
03 May 2024127.80131.68127.80130.50130.073,991,200
02 May 2024129.35130.20124.34126.54126.124,364,100
01 May 2024128.83130.47128.45128.68128.253,116,700
30 Apr 2024130.05130.71128.74128.76128.332,304,500
29 Apr 2024131.65132.87130.52130.78130.351,557,900
26 Apr 2024131.74132.30130.89131.70131.262,406,700
25 Apr 2024131.96132.04130.43131.82131.381,923,000
24 Apr 2024132.00132.65131.04132.57132.132,498,900
23 Apr 2024132.00132.47131.40132.33131.892,375,900
22 Apr 2024132.10132.37131.12131.65131.211,877,300
19 Apr 2024131.37131.78130.24131.21130.782,263,400
18 Apr 2024131.50131.50130.18130.98130.552,015,000
17 Apr 2024132.00132.00130.00130.74130.312,362,400
16 Apr 2024130.60131.31129.46129.90129.472,637,600
15 Apr 2024134.81134.85130.16130.54130.112,264,800
12 Apr 2024132.80134.49132.65133.55133.113,255,800
11 Apr 2024132.98134.33132.34133.48133.042,256,600
10 Apr 2024133.48134.81132.45132.94132.502,151,900
09 Apr 2024137.43137.75134.54135.06134.612,140,000
08 Apr 2024138.20138.20136.79136.88136.431,980,800
05 Apr 2024136.74137.98136.06137.87137.412,328,200
04 Apr 2024138.25138.87136.25136.70136.252,744,700
03 Apr 2024137.33138.16136.66137.39136.942,426,600
02 Apr 2024136.87137.53136.02137.50137.051,834,300
01 Apr 2024137.66137.98136.23137.03136.581,640,500
28 Mar 2024137.36137.94136.36137.43136.982,596,800
27 Mar 2024138.16138.47136.04136.98136.532,050,500
26 Mar 2024136.08137.95135.99137.12136.672,555,100
25 Mar 2024136.08136.36135.26135.81135.361,984,500
22 Mar 2024138.25138.39135.99136.23135.782,024,100
21 Mar 2024136.37138.64135.93138.10137.642,640,900
20 Mar 2024135.27136.42134.15136.10135.652,243,100
19 Mar 2024134.52136.51134.43135.50135.054,332,400
18 Mar 2024135.12135.63134.17134.40133.963,721,400
15 Mar 2024134.21135.92134.17134.64134.196,698,300
14 Mar 2024136.88137.04134.61135.45135.002,359,300
14 Mar 20240.45 Dividend
13 Mar 2024136.97137.71136.74137.47136.572,298,700
12 Mar 2024137.05138.22136.64136.99136.091,893,300
11 Mar 2024136.51137.51135.00136.97136.072,380,900
08 Mar 2024138.18139.86138.18138.66137.751,316,000
07 Mar 2024140.00140.43138.34138.85137.942,403,100
06 Mar 2024138.66139.80137.51139.43138.512,030,500
05 Mar 2024137.88139.83137.80139.42138.502,483,700
04 Mar 2024138.05138.68137.50138.07137.161,859,000
01 Mar 2024138.07138.74137.22138.57137.661,423,700
29 Feb 2024139.00139.73138.25138.42137.512,873,200
28 Feb 2024138.62139.69138.45138.84137.931,646,300
27 Feb 2024137.76138.95137.39138.63137.722,023,600
26 Feb 2024138.45138.93137.82137.91137.002,446,600
23 Feb 2024139.43139.78138.05138.38137.472,174,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...