Intercontinental Exchange Inc (ICE) Historical Stock Data
133.37 ↑2.09 (1.59%)
As of May 7, 2024, 2:40pm EST.
Historical Data
In the past 30 trading days, ICE is down -0.30% a day on average. There have been 11 days where Intercontinental Exchange Inc closed green and 19 days where ICE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 130.82 | 131.28 | ↑$0.46 (0.35%) | 130.39 | 131.78 | 1.74M |
| 2024-05-03 | 127.80 | 130.50 | ↑$2.70 (2.11%) | 127.80 | 131.68 | 3.99M |
| 2024-05-02 | 129.35 | 126.54 | ↓$2.81 (-2.17%) | 124.34 | 130.20 | 4.36M |
| 2024-05-01 | 128.83 | 128.68 | ↓$0.15 (-0.12%) | 128.45 | 130.47 | 3.12M |
| 2024-04-30 | 130.05 | 128.76 | ↓$1.29 (-0.99%) | 128.74 | 130.71 | 2.30M |
| 2024-04-29 | 131.65 | 130.78 | ↓$0.87 (-0.66%) | 130.52 | 132.87 | 1.56M |
| 2024-04-26 | 131.74 | 131.70 | ↓$0.04 (-0.03%) | 130.89 | 132.30 | 2.41M |
| 2024-04-25 | 131.96 | 131.82 | ↓$0.14 (-0.11%) | 130.43 | 132.05 | 1.92M |
| 2024-04-24 | 132.00 | 132.57 | ↑$0.57 (0.43%) | 131.04 | 132.65 | 2.50M |
| 2024-04-23 | 132.00 | 132.33 | ↑$0.33 (0.25%) | 131.40 | 132.47 | 2.38M |
| 2024-04-22 | 132.10 | 131.65 | ↓$0.45 (-0.34%) | 131.12 | 132.37 | 1.88M |
| 2024-04-19 | 131.37 | 131.21 | ↓$0.16 (-0.12%) | 130.24 | 131.78 | 2.26M |
| 2024-04-18 | 131.50 | 130.98 | ↓$0.52 (-0.40%) | 130.18 | 131.50 | 2.01M |
| 2024-04-17 | 132.00 | 130.74 | ↓$1.26 (-0.95%) | 130.00 | 132.00 | 2.36M |
| 2024-04-16 | 130.60 | 129.90 | ↓$0.70 (-0.54%) | 129.46 | 131.31 | 2.64M |
| 2024-04-15 | 134.81 | 130.54 | ↓$4.27 (-3.17%) | 130.16 | 134.85 | 2.26M |
| 2024-04-12 | 132.80 | 133.55 | ↑$0.75 (0.56%) | 132.65 | 134.49 | 3.26M |
| 2024-04-11 | 132.98 | 133.48 | ↑$0.50 (0.38%) | 132.34 | 134.33 | 2.26M |
| 2024-04-10 | 133.48 | 132.94 | ↓$0.54 (-0.40%) | 132.45 | 134.81 | 2.15M |
| 2024-04-09 | 137.43 | 135.06 | ↓$2.37 (-1.72%) | 134.55 | 137.75 | 2.14M |
| 2024-04-08 | 138.20 | 136.88 | ↓$1.32 (-0.96%) | 136.79 | 138.20 | 1.98M |
| 2024-04-05 | 136.74 | 137.87 | ↑$1.13 (0.83%) | 136.06 | 137.98 | 2.33M |
| 2024-04-04 | 138.25 | 136.70 | ↓$1.55 (-1.12%) | 136.25 | 138.87 | 2.74M |
| 2024-04-03 | 137.33 | 137.39 | ↑$0.06 (0.04%) | 136.66 | 138.16 | 2.43M |
| 2024-04-02 | 136.87 | 137.50 | ↑$0.63 (0.46%) | 136.02 | 137.53 | 1.83M |
| 2024-04-01 | 137.66 | 137.03 | ↓$0.63 (-0.46%) | 136.23 | 137.98 | 1.64M |
| 2024-03-28 | 137.36 | 137.43 | ↑$0.07 (0.05%) | 136.36 | 137.94 | 2.60M |
| 2024-03-27 | 138.16 | 136.98 | ↓$1.18 (-0.85%) | 136.04 | 138.47 | 2.05M |
| 2024-03-26 | 136.08 | 137.12 | ↑$1.04 (0.76%) | 135.99 | 137.95 | 2.56M |
| 2024-03-25 | 136.08 | 135.81 | ↓$0.27 (-0.20%) | 135.26 | 136.36 | 1.98M |
Create an account or log in to view more rows.
$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
$ICE ADDING MORE…
$ICE News Plz.....
$ICE oversold! Buy the dip
$ICE it's true....