ICE
Intercon Exchang (ICE)
NYSE
$150.06-$1.41 (-0.93%)
Price as of Oct 02, 2026 4:27 PM EDT
  • $85.0B
    Market Cap
  • -4.65%
    1-Year Change
  • Financial Data & Stock Exchanges
    Industry
  • 1 Month
    -4.78%
    Low Price$151.47
    High Price$164.04
  • 3 Months
    +19.92%
    Low Price$134.46
    High Price$164.04
  • 1 Year
    -4.65%
    Low Price$122.50
    High Price$173.31
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
152.64
153.31
150.57
151.47
-0.37%
2,755,143
09/30/2026
152.27
153.85
151.58
152.03
-0.11%
2,786,615
09/29/2026
153.01
154.81
151.55
152.19
-0.47%
1,913,217
09/28/2026
153.68
155.46
152.51
152.91
-0.91%
2,350,891
09/25/2026
156.58
158.08
152.95
154.31
-1.67%
2,527,646
09/24/2026
156.74
157.20
154.87
156.93
+0.37%
2,683,550
09/23/2026
152.29
157.77
151.42
156.35
+2.24%
3,042,360
09/22/2026
155.92
155.92
152.51
152.93
-1.57%
2,702,000
09/21/2026
156.22
157.22
154.26
155.37
-0.06%
2,986,930
09/18/2026
152.47
156.05
152.08
155.47
+1.42%
4,302,573
09/17/2026
154.30
154.30
152.61
153.30
-0.52%
3,099,065
09/16/2026
155.79
156.58
152.30
154.10
-1.46%
2,896,719
09/16/2026
$0.52 Dividend
09/15/2026
156.11
156.98
154.98
156.38
-0.54%
2,191,659
09/14/2026
159.31
160.00
156.44
157.23
+0.22%
2,334,024
09/11/2026
156.95
157.79
154.44
156.88
+1.02%
2,522,531
09/10/2026
156.01
157.23
154.77
155.29
-0.44%
3,299,025
09/09/2026
156.98
157.48
155.35
155.98
-0.80%
3,006,296
09/08/2026
159.47
160.10
157.07
157.24
-2.17%
5,726,011
09/04/2026
161.60
162.02
160.52
160.73
-2.02%
3,184,241
09/03/2026
158.98
164.11
158.50
164.04
+4.27%
4,677,062
09/02/2026
158.34
159.45
156.42
157.33
-1.10%
3,192,991
09/01/2026
160.06
160.76
157.45
159.07
-0.68%
2,696,934
08/31/2026
160.97
162.12
157.24
160.17
-1.00%
4,123,342
08/28/2026
161.87
162.42
160.83
161.79
+0.68%
3,000,990
08/27/2026
161.31
162.85
160.40
160.71
-0.42%
3,120,409
08/26/2026
160.63
162.76
160.44
161.38
+0.09%
1,998,961
08/25/2026
160.94
162.42
159.31
161.24
-0.74%
2,119,813
08/24/2026
160.99
162.49
160.05
162.45
+1.08%
3,641,858
08/21/2026
159.47
161.54
159.02
160.72
+1.66%
3,665,487
08/20/2026
155.91
159.97
155.69
158.08
+0.87%
4,522,311
08/19/2026
155.78
159.11
154.49
156.72
+0.68%
3,757,187
08/18/2026
155.80
157.64
154.42
155.66
+1.21%
3,619,761
08/17/2026
153.51
155.60
153.49
153.80
-0.27%
2,639,606
08/14/2026
154.73
154.94
152.76
154.22
-0.33%
1,634,001
08/13/2026
151.32
154.90
150.72
154.73
+2.58%
2,363,964
08/12/2026
150.27
151.40
148.92
150.83
+0.05%
2,037,544
08/11/2026
149.64
151.16
149.04
150.75
+0.47%
5,117,152
08/10/2026
149.69
151.89
149.25
150.04
+0.16%
2,687,450
08/07/2026
149.50
152.81
149.41
149.80
+0.37%
3,132,148
08/06/2026
150.17
151.24
146.98
149.25
-0.06%
5,233,191
08/05/2026
149.50
150.11
147.09
149.34
+0.43%
4,534,351
08/04/2026
149.54
150.94
147.19
148.71
-1.71%
3,819,580
08/03/2026
153.86
154.04
150.12
151.30
-0.45%
5,682,435
07/31/2026
154.51
155.17
151.08
151.97
-2.43%
5,672,963
07/30/2026
154.52
158.02
150.56
155.75
+1.29%
7,991,839
07/30/2026
$1.90 Earnings
07/29/2026
151.69
154.78
151.03
153.77
+1.02%
4,437,383
07/28/2026
148.04
152.70
147.61
152.21
+2.68%
6,961,717
07/27/2026
146.26
148.24
144.41
148.24
+2.02%
4,314,343
07/24/2026
143.25
145.63
142.31
145.31
+1.80%
3,614,755
07/23/2026
141.58
143.39
141.21
142.74
+0.48%
3,262,057
07/22/2026
140.03
143.01
139.50
142.06
+2.78%
3,541,676
07/21/2026
138.95
140.38
137.93
138.21
-2.05%
2,284,500
07/20/2026
137.92
141.68
137.30
141.10
+1.37%
3,995,375
07/17/2026
142.03
144.07
138.62
139.19
-1.49%
3,152,521
07/16/2026
140.53
141.93
138.75
141.29
+1.37%
2,810,668
07/15/2026
138.54
141.03
137.80
139.38
+1.62%
3,157,852
07/14/2026
135.39
138.47
135.03
137.15
-0.04%
3,802,078
07/13/2026
135.55
137.78
135.13
137.21
+1.78%
3,061,842
07/10/2026
135.80
136.04
133.73
134.81
+0.11%
3,013,717
07/09/2026
134.43
134.84
131.08
134.66
-1.50%
5,107,469
07/08/2026
135.19
138.07
134.50
136.72
+0.53%
4,791,637
07/07/2026
134.15
137.68
134.15
136.00
+1.14%
4,311,141
07/06/2026
133.26
135.05
131.22
134.46
+1.44%
7,583,719
07/02/2026
129.07
132.57
128.00
132.55
+4.94%
4,604,250
07/01/2026
123.65
128.27
123.20
126.31
+2.94%
5,893,586
06/30/2026
121.89
124.14
121.40
122.70
+0.16%
7,116,641
06/29/2026
125.58
125.98
121.39
122.50
-0.77%
6,593,873
06/26/2026
125.91
127.44
123.33
123.45
-0.51%
5,996,637
06/25/2026
129.63
129.77
123.92
124.08
-4.25%
6,538,326
06/24/2026
132.56
132.83
129.46
129.59
-2.24%
3,748,859
06/23/2026
133.16
133.41
131.63
132.56
+1.26%
4,574,955
06/22/2026
132.23
133.89
129.39
130.90
-1.90%
5,650,237
06/18/2026
135.74
136.33
132.40
133.44
-0.53%
6,109,721
06/17/2026
139.38
140.32
133.29
134.14
-4.74%
6,811,239
06/16/2026
140.58
141.53
137.00
140.81
+0.84%
4,736,069
06/15/2026
139.55
141.75
139.23
139.64
+0.06%
3,519,465
06/15/2026
$0.52 Dividend
06/12/2026
138.48
139.81
136.80
139.55
+1.12%
3,172,189
06/11/2026
139.22
140.48
137.76
138.01
-0.97%
3,079,529
06/10/2026
140.95
141.48
139.07
139.36
-0.86%
3,296,535
06/09/2026
137.53
141.47
136.93
140.57
+1.81%
5,706,877
06/08/2026
140.01
140.01
137.43
138.08
-1.73%
6,734,829
06/05/2026
141.60
142.22
138.03
140.51
-0.39%
5,650,081
06/04/2026
140.75
143.48
140.15
141.07
+2.61%
4,738,831
06/03/2026
141.00
141.01
135.94
137.48
-2.76%
5,906,951
06/02/2026
144.25
144.37
135.71
141.38
-1.78%
9,903,897
06/01/2026
146.97
147.84
142.01
143.94
-1.95%
5,440,102
05/29/2026
146.77
149.00
146.07
146.81
-0.30%
8,078,400
05/28/2026
147.99
149.40
146.85
147.26
-0.94%
3,994,824
05/27/2026
148.81
149.50
147.07
148.66
-0.62%
3,525,890
05/26/2026
151.49
151.74
148.91
149.59
-1.52%
2,955,718
05/22/2026
150.22
152.64
150.10
151.90
+0.98%
2,827,798
05/21/2026
149.32
150.78
148.62
150.43
-0.13%
4,174,875
05/20/2026
152.15
152.66
150.45
150.63
-1.57%
3,770,386
05/19/2026
155.54
156.29
153.00
153.03
-1.21%
3,486,388
05/18/2026
153.25
156.08
152.56
154.90
+1.06%
3,264,593
05/15/2026
155.28
155.90
152.96
153.28
-0.87%
2,191,157
05/14/2026
154.73
154.91
152.93
154.63
+0.59%
1,989,725