ICE
Intercon Exchang (ICE)
NYSE
$133.00+$1.66 (+1.26%)
Price as of Jun 23, 2026 4:15 PM EDT
  • $74.3B
    Market Cap
  • -25.99%
    1-Year Change
  • Financial Data & Stock Exchanges
    Industry
  • 1 Month
    -13.82%
    Low Price$131.34
    High Price$150.64
  • 3 Months
    -16.79%
    Low Price$131.34
    High Price$167.79
  • 1 Year
    -25.99%
    Low Price$131.34
    High Price$188.45
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
132.67
134.34
129.83
131.34
-1.90%
5,650,237
06/18/2026
136.19
136.78
132.84
133.88
-0.53%
6,109,721
06/17/2026
139.84
140.79
133.73
134.59
-4.74%
6,811,239
06/16/2026
141.05
142.00
137.46
141.28
+0.84%
4,736,069
06/15/2026
140.01
142.22
139.69
140.10
+0.06%
3,519,465
06/15/2026
$0.52 Dividend
06/12/2026
138.94
140.27
137.25
140.01
+1.12%
3,172,189
06/11/2026
139.68
140.95
138.22
138.47
-0.97%
3,079,529
06/10/2026
141.41
141.95
139.53
139.82
-0.86%
3,296,535
06/09/2026
137.99
141.94
137.39
141.04
+1.81%
5,706,877
06/08/2026
140.48
140.48
137.89
138.54
-1.73%
6,734,829
06/05/2026
142.07
142.69
138.49
140.98
-0.39%
5,650,081
06/04/2026
141.22
143.96
140.62
141.53
+2.61%
4,738,831
06/03/2026
141.46
141.47
136.39
137.94
-2.76%
5,906,951
06/02/2026
144.73
144.85
136.16
141.85
-1.78%
9,903,897
06/01/2026
147.46
148.33
142.48
144.42
-1.95%
5,440,102
05/29/2026
147.25
149.49
146.56
147.30
-0.30%
8,078,400
05/28/2026
148.48
149.89
147.34
147.75
-0.94%
3,994,824
05/27/2026
149.31
149.99
147.56
149.16
-0.62%
3,525,890
05/26/2026
152.00
152.24
149.41
150.08
-1.52%
2,955,718
05/22/2026
150.72
153.15
150.60
152.40
+0.98%
2,827,798
05/21/2026
149.81
151.28
149.12
150.93
-0.13%
4,174,875
05/20/2026
152.65
153.17
150.95
151.13
-1.57%
3,770,386
05/19/2026
156.06
156.81
153.51
153.54
-1.21%
3,486,388
05/18/2026
153.76
156.60
153.07
155.41
+1.06%
3,264,593
05/15/2026
155.79
156.42
153.47
153.79
-0.87%
2,191,157
05/14/2026
155.24
155.42
153.44
155.14
+0.59%
1,989,725
05/13/2026
154.20
155.04
152.11
154.23
-0.65%
2,097,930
05/12/2026
157.52
158.31
154.77
155.23
-1.27%
2,810,741
05/11/2026
154.49
157.28
153.48
157.24
+1.28%
2,886,781
05/08/2026
155.50
156.39
153.02
155.24
-0.19%
2,953,022
05/07/2026
151.86
155.77
151.79
155.53
+1.77%
3,549,724
05/06/2026
154.70
155.27
152.73
152.83
-1.21%
3,104,518
05/05/2026
156.43
156.83
152.88
154.71
-0.74%
4,650,641
05/04/2026
153.73
157.99
153.73
155.86
+1.09%
3,988,075
05/01/2026
158.47
160.40
154.17
154.18
-2.11%
3,222,608
04/30/2026
154.49
160.74
151.94
157.51
+1.22%
5,847,500
04/30/2026
$2.35 Earnings
04/29/2026
154.43
155.87
153.39
155.61
-0.07%
2,794,959
04/28/2026
158.31
159.10
155.47
155.72
-0.41%
2,772,006
04/27/2026
158.83
158.85
156.29
156.37
-0.95%
2,956,940
04/24/2026
155.82
158.35
155.25
157.86
+0.62%
2,975,332
04/23/2026
157.57
158.66
154.74
156.90
-0.84%
2,593,840
04/22/2026
159.00
159.70
157.48
158.23
+0.12%
2,239,023
04/21/2026
160.30
161.33
157.71
158.04
-1.23%
3,103,297
04/20/2026
160.81
162.40
159.71
160.02
-0.39%
2,752,419
04/17/2026
163.39
163.72
159.25
160.64
-1.53%
4,881,744
04/16/2026
164.46
165.28
162.30
163.14
-0.80%
2,847,551
04/15/2026
162.59
165.18
161.73
164.46
+1.87%
2,001,812
04/14/2026
162.86
163.55
160.91
161.44
-1.38%
2,684,555
04/13/2026
159.88
164.00
159.88
163.70
+2.31%
1,871,746
04/10/2026
160.47
162.00
157.20
160.01
-0.85%
2,754,437
04/09/2026
166.91
167.13
161.06
161.37
-3.47%
3,434,304
04/08/2026
164.81
167.57
163.19
167.17
+0.90%
2,509,923
04/07/2026
166.11
167.16
165.37
165.68
-0.05%
2,568,672
04/06/2026
162.67
166.38
162.67
165.77
+2.09%
2,348,303
04/02/2026
157.54
163.04
157.46
162.38
+3.10%
4,308,492
04/01/2026
156.19
157.91
154.67
157.50
+0.51%
2,789,282
03/31/2026
157.51
158.35
155.33
156.70
+0.22%
3,754,899
03/30/2026
153.62
156.67
153.33
156.36
+2.80%
2,928,527
03/27/2026
155.11
155.91
151.82
152.11
-2.11%
2,702,187
03/26/2026
155.59
156.80
154.95
155.38
-0.55%
3,031,469
03/25/2026
156.08
157.46
153.01
156.25
+0.65%
4,118,835
03/24/2026
155.93
156.45
153.41
155.24
-0.86%
3,106,567
03/23/2026
158.69
159.17
155.95
156.59
-0.80%
3,290,659
03/20/2026
158.52
158.80
157.12
157.84
-0.04%
4,515,743
03/19/2026
156.36
158.58
155.38
157.91
+0.85%
3,286,715
03/18/2026
158.57
159.37
156.31
156.58
-2.28%
2,938,098
03/17/2026
160.65
162.27
159.57
160.22
-0.09%
2,095,601
03/17/2026
$0.52 Dividend
03/16/2026
159.72
160.42
158.77
160.37
+1.44%
3,066,881
03/13/2026
158.77
159.49
156.79
158.10
+0.37%
2,483,697
03/12/2026
156.77
158.67
155.88
157.51
+1.01%
3,585,888
03/11/2026
158.32
158.81
152.58
155.94
-1.97%
4,585,539
03/10/2026
163.72
163.72
157.75
159.06
-3.40%
3,398,107
03/09/2026
163.82
165.20
161.38
164.65
-0.23%
3,458,722
03/06/2026
162.92
166.14
161.46
165.04
+1.34%
4,552,903
03/05/2026
163.53
166.00
161.88
162.87
-1.38%
4,120,056
03/04/2026
162.34
165.38
160.69
165.14
+0.92%
2,840,396
03/03/2026
162.24
165.63
161.91
163.64
0.00%
4,186,545
03/02/2026
164.12
166.84
162.86
163.64
+0.40%
4,452,477
02/27/2026
160.71
164.60
159.89
163.00
+0.76%
4,347,016
02/26/2026
160.35
162.10
159.71
161.76
+1.60%
3,209,654
02/25/2026
154.99
159.74
154.36
159.22
+3.20%
6,195,363
02/24/2026
152.48
155.74
152.48
154.29
+0.82%
3,114,381
02/23/2026
152.32
153.82
150.72
153.04
+0.06%
3,639,631
02/20/2026
153.20
154.34
151.34
152.95
-0.06%
3,370,560
02/19/2026
152.94
154.87
151.35
153.05
-0.70%
3,727,924
02/18/2026
153.70
154.85
152.61
154.12
+1.14%
3,086,468
02/17/2026
151.71
153.46
148.34
152.38
+0.76%
5,868,897
02/13/2026
150.25
152.30
149.92
151.23
+1.64%
4,166,455
02/12/2026
150.59
151.08
143.18
148.79
-1.42%
11,830,705
02/11/2026
163.24
163.85
150.00
150.94
-7.78%
9,096,897
02/10/2026
163.36
167.05
162.44
163.67
-2.76%
4,870,353
02/09/2026
167.30
169.69
167.11
168.31
+0.28%
3,332,250
02/06/2026
168.68
172.66
165.66
167.83
+0.42%
3,539,793
02/05/2026
167.51
173.10
164.86
167.13
+2.09%
5,663,751
02/05/2026
$1.71 Earnings
02/04/2026
160.47
164.34
158.73
163.71
+1.09%
6,603,864
02/03/2026
169.40
170.02
157.73
161.94
-5.84%
9,070,538