ICE
Intercon Exchang (ICE)
NYSE
$154.02+$1.54 (+1.01%)
Price as of Jul 31, 2026 7:59 PM EDT
  • $88.4B
    Market Cap
  • -16.34%
    1-Year Change
  • Financial Data & Stock Exchanges
    Industry
  • 1 Month
    +23.86%
    Low Price$134.91
    High Price$156.27
  • 3 Months
    -3.19%
    Low Price$122.91
    High Price$157.24
  • 1 Year
    -16.34%
    Low Price$122.91
    High Price$186.07
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
155.02
155.69
151.58
152.48
-2.43%
5,672,963
07/30/2026
155.03
158.55
151.06
156.27
+1.29%
7,991,839
07/30/2026
$1.90 Earnings
07/29/2026
152.19
155.30
151.54
154.28
+1.02%
4,437,383
07/28/2026
148.53
153.21
148.10
152.72
+2.68%
6,961,717
07/27/2026
146.75
148.73
144.89
148.73
+2.02%
4,314,343
07/24/2026
143.73
146.11
142.78
145.79
+1.80%
3,614,755
07/23/2026
142.05
143.87
141.68
143.21
+0.48%
3,262,057
07/22/2026
140.50
143.49
139.96
142.53
+2.78%
3,541,676
07/21/2026
139.41
140.85
138.39
138.67
-2.05%
2,284,500
07/20/2026
138.38
142.15
137.76
141.57
+1.37%
3,995,375
07/17/2026
142.50
144.55
139.08
139.65
-1.49%
3,152,521
07/16/2026
141.00
142.40
139.21
141.76
+1.37%
2,810,668
07/15/2026
139.00
141.50
138.26
139.84
+1.62%
3,157,852
07/14/2026
135.84
138.93
135.48
137.61
-0.04%
3,802,078
07/13/2026
136.00
138.24
135.58
137.67
+1.78%
3,061,842
07/10/2026
136.25
136.49
134.17
135.26
+0.11%
3,013,717
07/09/2026
134.88
135.29
131.52
135.11
-1.50%
5,107,469
07/08/2026
135.64
138.53
134.95
137.17
+0.53%
4,791,637
07/07/2026
134.60
138.14
134.60
136.45
+1.14%
4,311,141
07/06/2026
133.70
135.50
131.66
134.91
+1.44%
7,583,719
07/02/2026
129.50
133.01
128.43
132.99
+4.94%
4,604,250
07/01/2026
124.06
128.70
123.61
126.73
+2.94%
5,893,586
06/30/2026
122.30
124.55
121.80
123.11
+0.16%
7,116,641
06/29/2026
126.00
126.40
121.79
122.91
-0.77%
6,593,873
06/26/2026
126.33
127.86
123.74
123.86
-0.51%
5,996,637
06/25/2026
130.06
130.20
124.33
124.49
-4.25%
6,538,326
06/24/2026
133.00
133.27
129.89
130.02
-2.24%
3,748,859
06/23/2026
133.60
133.85
132.07
133.00
+1.26%
4,574,955
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