Intercontinental Exchange Inc (ICE) Historical Stock Data
150.31 ↑2.02 (1.36%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ICE is down -0.29% a day on average. There have been 10 days where Intercontinental Exchange Inc closed green and 20 days where ICE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 148.35 | 150.31 | ↑$1.96 (1.32%) | 148.00 | 151.34 | 6.45M |
| 2024-12-19 | 150.00 | 148.29 | ↓$1.71 (-1.14%) | 148.06 | 151.17 | 4.87M |
| 2024-12-18 | 152.99 | 149.60 | ↓$3.39 (-2.22%) | 149.53 | 154.39 | 4.57M |
| 2024-12-17 | 154.11 | 152.79 | ↓$1.32 (-0.86%) | 152.58 | 154.29 | 3.63M |
| 2024-12-16 | 155.53 | 154.58 | ↓$0.95 (-0.61%) | 154.36 | 155.78 | 2.33M |
| 2024-12-13 | 156.69 | 155.58 | ↓$1.11 (-0.71%) | 155.43 | 157.41 | 2.41M |
| 2024-12-12 | 158.53 | 156.55 | ↓$1.98 (-1.25%) | 156.33 | 158.91 | 2.01M |
| 2024-12-11 | 158.68 | 158.18 | ↓$0.50 (-0.32%) | 157.62 | 159.81 | 3.25M |
| 2024-12-10 | 156.08 | 158.41 | ↑$2.33 (1.49%) | 155.77 | 158.76 | 3.23M |
| 2024-12-09 | 156.18 | 156.07 | ↓$0.11 (-0.07%) | 155.70 | 156.79 | 3.75M |
| 2024-12-06 | 157.09 | 155.93 | ↓$1.16 (-0.74%) | 155.52 | 157.64 | 3.28M |
| 2024-12-05 | 156.46 | 156.37 | ↓$0.09 (-0.06%) | 155.59 | 157.41 | 4.46M |
| 2024-12-04 | 155.71 | 156.10 | ↑$0.39 (0.25%) | 155.32 | 156.87 | 3.25M |
| 2024-12-03 | 158.65 | 156.26 | ↓$2.39 (-1.51%) | 156.00 | 158.65 | 2.91M |
| 2024-12-02 | 160.43 | 158.29 | ↓$2.14 (-1.33%) | 157.34 | 160.61 | 4.15M |
| 2024-11-29 | 161.93 | 160.96 | ↓$0.97 (-0.60%) | 160.53 | 161.93 | 1.44M |
| 2024-11-27 | 160.80 | 161.19 | ↑$0.39 (0.24%) | 159.99 | 161.99 | 2.48M |
| 2024-11-26 | 159.71 | 160.49 | ↑$0.78 (0.49%) | 158.88 | 161.46 | 3.46M |
| 2024-11-25 | 160.00 | 159.63 | ↓$0.37 (-0.23%) | 158.79 | 160.39 | 3.06M |
| 2024-11-22 | 158.37 | 159.29 | ↑$0.92 (0.58%) | 158.02 | 159.37 | 2.08M |
| 2024-11-21 | 156.70 | 158.35 | ↑$1.65 (1.05%) | 155.51 | 159.04 | 2.51M |
| 2024-11-20 | 158.05 | 155.77 | ↓$2.28 (-1.44%) | 155.20 | 158.30 | 1.87M |
| 2024-11-19 | 157.56 | 157.93 | ↑$0.37 (0.23%) | 156.77 | 158.58 | 2.85M |
| 2024-11-18 | 154.99 | 157.69 | ↑$2.70 (1.74%) | 154.86 | 157.78 | 3.97M |
| 2024-11-15 | 155.79 | 155.55 | ↓$0.24 (-0.15%) | 155.13 | 156.96 | 2.80M |
| 2024-11-14 | 155.65 | 156.47 | ↑$0.82 (0.53%) | 155.52 | 157.66 | 2.54M |
| 2024-11-13 | 156.83 | 155.84 | ↓$0.99 (-0.63%) | 155.50 | 157.10 | 2.04M |
| 2024-11-12 | 157.68 | 156.06 | ↓$1.62 (-1.03%) | 155.92 | 157.68 | 2.05M |
| 2024-11-11 | 158.78 | 157.08 | ↓$1.70 (-1.07%) | 156.68 | 159.81 | 3.08M |
| 2024-11-08 | 157.52 | 156.42 | ↓$1.10 (-0.70%) | 156.40 | 159.04 | 4.95M |
Create an account or log in to view more rows.
$ICE more calls coming in
$ICE push baby push!
$ICE Ride this train. You won't regret.
$ICE Bearish..
$ICE I warned everyone this company sucks
$ICE hello
please hold.
$ICE I don't know shit
but I know I'm holdin till I at least triple up
$ICE this market love evrry dips let’s see
$ICE let’s go!! Squeeze time
$ICE whelp. you win this round. goodluck