Intercontinental Exchange Inc (ICE) Historical Stock Data
155.77 ↓2.16 (-1.37%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ICE is down -0.10% a day on average. There have been 15 days where Intercontinental Exchange Inc closed green and 15 days where ICE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 156.06 | 156.11 | ↑$0.05 (0.03%) | 155.16 | 156.46 | 2.43M |
| 2024-11-06 | 160.26 | 155.79 | ↓$4.47 (-2.79%) | 152.32 | 160.61 | 6.01M |
| 2024-11-05 | 154.87 | 157.85 | ↑$2.98 (1.92%) | 154.70 | 157.91 | 2.19M |
| 2024-11-04 | 155.51 | 154.49 | ↓$1.02 (-0.66%) | 154.04 | 156.07 | 2.54M |
| 2024-11-01 | 153.48 | 154.64 | ↑$1.16 (0.76%) | 153.20 | 156.36 | 4.51M |
| 2024-10-31 | 159.32 | 155.87 | ↓$3.45 (-2.17%) | 153.95 | 159.59 | 8.15M |
| 2024-10-30 | 166.76 | 166.53 | ↓$0.23 (-0.14%) | 166.38 | 167.99 | 2.73M |
| 2024-10-29 | 165.62 | 166.72 | ↑$1.10 (0.66%) | 165.57 | 167.16 | 3.43M |
| 2024-10-28 | 166.38 | 166.44 | ↑$0.06 (0.04%) | 165.76 | 166.95 | 2.71M |
| 2024-10-25 | 167.27 | 165.31 | ↓$1.96 (-1.17%) | 165.23 | 167.64 | 2.99M |
| 2024-10-24 | 165.29 | 166.90 | ↑$1.61 (0.97%) | 164.78 | 167.55 | 4.89M |
| 2024-10-23 | 165.62 | 165.00 | ↓$0.62 (-0.37%) | 163.97 | 166.03 | 4.46M |
| 2024-10-22 | 165.25 | 165.94 | ↑$0.69 (0.42%) | 165.00 | 166.67 | 2.12M |
| 2024-10-21 | 165.73 | 166.34 | ↑$0.61 (0.37%) | 165.59 | 166.63 | 2.35M |
| 2024-10-18 | 165.00 | 166.83 | ↑$1.83 (1.11%) | 164.40 | 167.06 | 2.31M |
| 2024-10-17 | 166.19 | 164.81 | ↓$1.38 (-0.83%) | 164.79 | 166.29 | 2.15M |
| 2024-10-16 | 164.19 | 165.13 | ↑$0.94 (0.57%) | 163.32 | 165.33 | 1.74M |
| 2024-10-15 | 165.91 | 165.18 | ↓$0.73 (-0.44%) | 164.91 | 167.23 | 2.62M |
| 2024-10-14 | 162.48 | 164.38 | ↑$1.90 (1.17%) | 162.28 | 164.75 | 2.74M |
| 2024-10-11 | 161.39 | 162.57 | ↑$1.18 (0.73%) | 160.73 | 162.82 | 2.61M |
| 2024-10-10 | 161.67 | 160.65 | ↓$1.02 (-0.63%) | 159.81 | 161.94 | 1.73M |
Create an account or log in to view more rows.
$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
$ICE fake wall lets break it
$ICE might see a whole 1% green