ICE

Intercontinental Exchange Historical Data

Company Name Stock Ticker Symbol Market Type
Intercontinental Exchange Inc ICE NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.035 0.03% 109.715 11:07:13
Open Price Low Price High Price Close Price Prev Close
109.40 108.98 110.23 109.68
more quote information »

ICE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week105.62110.23103.62106.411,819,5414.103.88%
1 Month96.85110.2394.66101.702,370,47612.8713.28%
3 Months99.08110.2390.0598.222,824,81610.6410.73%
6 Months126.50137.4090.05110.513,169,329-16.79-13.27%
1 Year116.44139.7990.05117.712,733,278-6.72-5.78%
3 Years89.90139.7963.51105.332,785,10819.8222.04%
5 Years65.66139.7963.5194.062,657,46144.0667.1%

ICE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2022 109.68 3.05 2.86% 107.26 109.82 107.23 1,971,505
Aug 11 2022 106.63 0.58 0.55% 106.77 107.94 106.24 1,937,450
Aug 10 2022 106.05 1.14 1.09% 106.11 106.8999 105.435 1,779,508
Aug 09 2022 104.91 0.61 0.58% 104.06 104.95 103.62 1,597,031
Aug 08 2022 104.30 -0.72 -0.69% 105.62 106.10 103.88 1,812,209
Aug 05 2022 105.02 -2.42 -2.25% 106.34 107.00 104.04 2,773,197
Aug 04 2022 107.44 4.42 4.29% 106.50 108.31 106.12 3,800,775
Aug 03 2022 103.02 2.36 2.34% 101.13 103.454 101.13 2,561,838
Aug 02 2022 100.66 0.26 0.26% 99.74 101.52 99.56 2,083,061
Aug 01 2022 100.40 -1.59 -1.56% 100.96 101.68 100.06 1,952,466
Jul 29 2022 101.99 -0.57 -0.56% 101.90 102.86 101.32 2,266,273
Jul 28 2022 102.56 5.05 5.18% 97.99 103.05 97.80 3,034,005
Jul 27 2022 97.51 -0.13 -0.13% 97.65 97.99 96.12 2,365,106
Jul 26 2022 97.64 -1.33 -1.34% 98.68 98.68 96.77 1,940,691
Jul 25 2022 98.97 -0.14 -0.14% 99.41 99.6827 98.10 1,710,359
Jul 22 2022 99.11 -0.36 -0.36% 99.48 100.49 98.29 2,886,674
Jul 21 2022 99.47 1.03 1.05% 98.29 99.59 97.89 2,800,939
Jul 20 2022 98.44 1.63 1.68% 97.22 98.905 96.87 3,179,027
Jul 19 2022 96.81 1.93 2.03% 95.47 97.03 94.83 2,257,307
Jul 18 2022 94.88 -0.95 -0.99% 96.85 97.16 94.66 2,700,105
Jul 15 2022 95.83 2.21 2.36% 94.97 95.98 94.785 3,338,142
See More Historical Prices »


Your Recent History
NYSE
ICE
Interconti..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now