ICE
Intercon Exchang (ICE)
NYSE
$181.02+$4.65 (+2.64%)
Price as of Nov 11, 2026 7:30 PM EST
  • $98.6B
    Market Cap
  • 17.58%
    1-Year Change
  • Financial Data & Stock Exchanges
    Industry
  • 1 Month
    +12.91%
    Low Price$155.11
    High Price$176.36
  • 3 Months
    +17.54%
    Low Price$150.15
    High Price$176.36
  • 1 Year
    +17.58%
    Low Price$122.50
    High Price$176.36
Date
Open
High
Low
Close
Change (%)
Volume
11/10/2026
173.94
176.49
173.40
176.36
+1.34%
4,541,090
11/09/2026
173.74
175.08
172.47
174.03
+1.02%
3,147,853
11/06/2026
170.16
173.42
168.70
172.27
-0.99%
2,693,597
11/05/2026
177.90
177.94
173.02
174.00
-0.53%
3,577,860
11/04/2026
173.60
175.06
170.87
174.92
+2.33%
2,665,209
11/03/2026
171.17
171.97
168.79
170.93
-0.78%
2,445,780
11/02/2026
168.48
172.33
167.51
172.28
+2.03%
3,441,945
10/30/2026
166.68
169.92
164.54
168.85
+3.56%
5,163,902
10/29/2026
160.88
166.30
160.48
163.04
+4.54%
5,945,583
10/29/2026
$2.02 Earnings
10/28/2026
154.83
156.13
153.90
155.96
+0.33%
3,244,599
10/27/2026
159.66
160.41
155.29
155.44
-2.88%
3,292,603
10/26/2026
162.30
162.45
159.74
160.05
-1.65%
3,273,940
10/23/2026
163.25
164.69
161.95
162.74
-0.67%
2,323,597
10/22/2026
159.81
164.04
159.42
163.84
+3.90%
4,735,335
10/21/2026
158.12
159.41
156.83
157.69
-0.55%
2,767,682
10/20/2026
159.64
161.17
156.43
158.57
+0.11%
4,846,961
10/19/2026
160.34
160.72
158.32
158.40
-1.96%
3,026,731
10/16/2026
159.34
161.69
158.38
161.56
+1.99%
2,878,645
10/15/2026
158.09
158.90
155.91
158.41
+2.13%
4,120,948
10/14/2026
156.38
158.08
154.82
155.11
-0.84%
3,544,584
10/13/2026
157.57
158.63
156.07
156.42
-0.64%
3,190,988
10/12/2026
156.60
157.59
156.48
157.42
+0.79%
3,007,594
10/09/2026
155.59
157.04
155.05
156.19
+0.54%
2,615,041
10/08/2026
152.40
155.96
151.78
155.35
+1.81%
2,035,259
10/07/2026
152.93
154.00
151.23
152.59
-0.59%
1,636,548
10/06/2026
152.72
155.11
152.50
153.49
+0.88%
2,117,383
10/05/2026
150.17
152.46
147.50
152.15
+1.33%
2,759,556
10/02/2026
151.11
151.56
149.26
150.15
-0.87%
1,954,099
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