Home

Intercontinental Exchange (ICE)

181.86
-1.61 (-0.88%)
NYSE · Last Trade: Jul 2nd, 2:47 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Intercontinental Exchange (ICE)

DateOpenHighLowCloseVolumeAdjusted Close
7/01/2025183.30183.73179.31181.862,223,747181.86
6/30/2025181.96183.76181.36183.473,214,040183.47
6/27/2025180.71182.61180.42181.752,137,147181.75
6/26/2025181.03181.62180.22180.801,504,512180.80
6/25/2025180.31181.45179.64180.531,560,750180.53
6/24/2025180.39181.31178.46180.852,101,670180.85
6/23/2025178.85179.96178.20179.732,017,388179.73
6/20/2025179.01180.90177.47178.433,910,150178.43
6/18/2025180.99181.33179.51179.762,055,315179.76
6/17/2025179.20181.65178.72180.993,230,555180.99
6/16/2025179.57181.63179.00179.802,150,690179.80
6/13/2025179.08179.95177.45178.442,500,291178.44
6/12/2025177.01179.14176.99179.081,841,489178.60
6/11/2025176.01177.56174.95177.501,677,268177.02
6/10/2025176.00176.34174.74175.531,898,193175.06
6/09/2025177.80178.83174.78175.972,775,969175.50
6/06/2025178.20178.88177.35178.683,245,194178.20
6/05/2025179.57179.68177.66178.562,438,362178.08
6/04/2025179.79179.95177.93179.131,869,925178.65
6/03/2025180.24180.89177.80179.342,387,668178.86
6/02/2025178.75180.34177.67180.321,854,722179.84
5/30/2025178.45180.64178.01179.805,442,884179.32
5/29/2025177.76178.78176.87178.531,789,719178.05
5/28/2025177.62178.64177.58177.802,297,853177.32
5/27/2025177.11178.96176.55178.542,831,518178.06
5/23/2025173.50176.78172.91176.122,248,078175.65
5/22/2025174.52175.42173.57174.002,896,248173.53
5/21/2025175.85177.17174.19174.724,479,610174.25
5/20/2025175.90177.38175.54176.292,150,785175.82
5/19/2025175.00177.41174.56176.752,731,495176.28
5/16/2025175.55176.26173.82176.252,330,955175.78
5/15/2025172.23175.22171.86174.852,563,608174.38
5/14/2025173.08174.00170.92171.944,025,826171.48
5/13/2025173.52174.80172.78172.842,122,951172.38
5/12/2025178.91178.91170.58173.444,617,941172.97
5/09/2025176.88179.44176.78178.333,313,539177.85
5/08/2025177.19178.80176.40176.474,378,357176.00
5/07/2025174.98177.02174.52176.532,025,756176.06
5/06/2025172.96176.21172.96175.192,744,254174.72
5/05/2025173.72175.17172.59173.982,241,410173.51
5/02/2025173.09174.50171.23173.452,921,499172.99
5/01/2025166.24172.31162.94170.844,008,895170.38
4/30/2025166.05168.78164.55167.973,672,189167.52
4/29/2025163.47166.62163.41166.332,114,587165.88
4/28/2025163.30164.38162.29163.482,337,559163.04
4/25/2025162.44163.63161.61163.231,642,805162.79
4/24/2025161.07163.30160.01162.981,559,676162.54
4/23/2025162.10163.15159.46160.992,876,120160.56
4/22/2025156.53160.97156.53160.682,909,657160.25
4/21/2025157.42157.82153.13155.032,815,043154.61
4/17/2025159.45160.81158.05158.642,742,800158.22
4/16/2025159.84160.37157.36158.442,628,883158.01
4/15/2025160.53160.99157.99159.952,675,636159.52
4/14/2025158.28160.29157.20159.792,946,458159.36
4/11/2025154.62156.81152.26155.912,786,456155.49
4/10/2025156.20157.01150.82155.194,722,955154.77
4/09/2025150.86157.27147.24156.817,429,453156.39
4/08/2025158.54158.78149.46151.626,466,408151.21
4/07/2025152.33158.03150.47154.656,950,476154.24
4/04/2025165.40166.50157.22156.746,340,555156.32
4/03/2025169.21172.57167.28167.566,043,126167.11
4/02/2025170.19172.00169.61170.446,613,434169.98