Intercontinental Exchange (ICE)

123.11
+0.00 (0.00%)
NYSE· Last Trade: Jul 1st, 7:55 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Intercontinental Exchange (ICE)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/2026122.30124.55121.80123.117,116,600123.11
6/29/2026126.00126.39121.79122.916,593,651122.91
6/26/2026126.33127.86123.74123.865,996,641123.86
6/25/2026130.06130.20124.33124.496,538,155124.49
6/24/2026133.00133.27129.89130.023,748,537130.02
6/23/2026133.60133.85132.07133.004,574,928133.00
6/22/2026132.67134.34129.82131.345,650,203131.34
6/18/2026136.19136.78132.84133.886,109,722133.88
6/17/2026139.84140.78133.73134.596,811,213134.59
6/16/2026141.05142.00137.46141.284,736,025141.28
6/15/2026140.01142.22139.69140.103,519,462140.10
6/12/2026139.46140.79137.76140.533,172,189140.01
6/11/2026140.20141.47138.74138.983,079,472138.47
6/10/2026141.94142.47140.05140.343,296,413139.82
6/09/2026138.50142.47137.90141.565,706,802141.04
6/08/2026141.00141.00138.40139.056,734,708138.53
6/05/2026142.60143.22139.00141.505,650,082140.98
6/04/2026141.74144.49141.14142.064,738,791141.53
6/03/2026141.99142.00136.90138.455,909,782137.94
6/02/2026145.27145.39136.67142.389,903,677141.85
6/01/2026148.01148.88143.01144.965,440,060144.42
5/29/2026147.80150.05147.10147.858,078,401147.30
5/28/2026149.03150.45147.89148.303,994,804147.75
5/27/2026149.86150.55148.11149.713,525,836149.16
5/26/2026152.56152.81149.97150.642,955,814150.08
5/22/2026151.28153.72151.16152.972,827,799152.40
5/21/2026150.37151.84149.67151.494,174,951150.93
5/20/2026153.22153.74151.51151.693,770,376151.13
5/19/2026156.64157.39154.08154.113,486,387153.54
5/18/2026154.33157.18153.64155.993,265,266155.41
5/15/2026156.37157.00154.03154.362,191,157153.79
5/14/2026155.82156.00154.01155.721,989,685155.14
5/13/2026154.77155.62152.67154.802,097,930154.23
5/12/2026158.11158.90155.34155.812,810,370155.23
5/11/2026155.06157.86154.05157.822,885,802157.24
5/08/2026156.08156.97153.59155.822,953,023155.24
5/07/2026152.42156.35152.35156.113,549,708155.53
5/06/2026155.27155.85153.30153.403,104,407152.83
5/05/2026157.01157.41153.45155.284,650,635154.71
5/04/2026154.30158.58154.30156.443,988,065155.86
5/01/2026159.06161.00154.74154.753,222,610154.18
4/30/2026155.06161.34152.50158.095,847,487157.50
4/29/2026155.00156.45153.96156.192,794,401155.61
4/28/2026158.90159.69156.05156.302,772,006155.72
4/27/2026159.42159.44156.87156.952,956,933156.37
4/24/2026156.40158.94155.83158.452,975,332157.86
4/23/2026158.16159.25155.31157.482,593,825156.90
4/22/2026159.59160.29158.06158.822,239,023158.23
4/21/2026160.90161.93158.29158.633,103,764158.04
4/20/2026161.41163.00160.30160.612,752,580160.02
4/17/2026164.00164.33159.84161.244,881,744160.64
4/16/2026165.07165.89162.90163.752,847,553163.14
4/15/2026163.19165.79162.33165.072,001,663164.46
4/14/2026163.46164.16161.51162.042,684,497161.44
4/13/2026160.47164.61160.47164.311,871,714163.70
4/10/2026161.07162.60157.78160.602,754,521160.01
4/09/2026167.53167.75161.66161.973,434,412161.37
4/08/2026165.42168.19163.80167.792,509,925167.17
4/07/2026166.73167.78165.98166.302,568,119165.69
4/06/2026163.27167.00163.27166.392,348,300165.77
4/02/2026158.13163.65158.04162.984,308,494162.38
4/01/2026156.77158.50155.24158.082,789,284157.50