Intercontinental Exchange Inc (ICE) Historical Stock Data
159.11 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ICE is up 0.06% a day on average. There have been 18 days where Intercontinental Exchange Inc closed green and 12 days where ICE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 157.19 | 159.11 | ↑$1.92 (1.22%) | 156.76 | 159.31 | 3.80M |
| 2025-12-03 | 156.32 | 156.85 | ↑$0.53 (0.34%) | 155.98 | 157.73 | 2.23M |
| 2025-12-02 | 156.85 | 155.36 | ↓$1.49 (-0.95%) | 155.10 | 157.63 | 4.80M |
| 2025-12-01 | 156.50 | 156.94 | ↑$0.44 (0.28%) | 155.95 | 157.50 | 2.81M |
| 2025-11-28 | 157.00 | 157.30 | ↑$0.30 (0.19%) | 156.72 | 158.37 | 1.32M |
| 2025-11-26 | 155.84 | 156.29 | ↑$0.45 (0.29%) | 155.43 | 156.98 | 1.34M |
| 2025-11-25 | 154.05 | 155.96 | ↑$1.91 (1.24%) | 153.41 | 156.26 | 2.27M |
| 2025-11-24 | 154.04 | 152.90 | ↓$1.14 (-0.74%) | 152.22 | 154.28 | 2.10M |
| 2025-11-21 | 153.03 | 154.43 | ↑$1.40 (0.91%) | 152.36 | 155.35 | 3.21M |
| 2025-11-20 | 153.65 | 151.66 | ↓$1.99 (-1.30%) | 151.13 | 154.68 | 4.23M |
| 2025-11-19 | 152.52 | 153.65 | ↑$1.13 (0.74%) | 151.98 | 153.65 | 4.43M |
| 2025-11-18 | 150.67 | 152.78 | ↑$2.11 (1.40%) | 149.86 | 154.01 | 4.18M |
| 2025-11-17 | 151.83 | 150.33 | ↓$1.50 (-0.99%) | 149.89 | 152.85 | 2.74M |
| 2025-11-14 | 153.68 | 152.07 | ↓$1.61 (-1.05%) | 150.97 | 153.68 | 2.54M |
| 2025-11-13 | 153.40 | 152.70 | ↓$0.70 (-0.46%) | 152.53 | 154.23 | 2.56M |
| 2025-11-12 | 152.07 | 154.05 | ↑$1.98 (1.30%) | 151.80 | 154.17 | 3.03M |
| 2025-11-11 | 150.29 | 151.99 | ↑$1.70 (1.13%) | 150.14 | 152.14 | 2.84M |
| 2025-11-10 | 148.66 | 149.50 | ↑$0.84 (0.57%) | 147.53 | 149.65 | 3.14M |
| 2025-11-07 | 147.13 | 149.00 | ↑$1.87 (1.27%) | 146.95 | 149.09 | 3.49M |
| 2025-11-06 | 145.76 | 147.52 | ↑$1.76 (1.21%) | 145.74 | 148.06 | 3.50M |
| 2025-11-05 | 147.51 | 146.21 | ↓$1.30 (-0.88%) | 146.21 | 149.99 | 3.98M |
| 2025-11-04 | 146.47 | 146.98 | ↑$0.51 (0.35%) | 145.51 | 147.26 | 3.13M |
| 2025-11-03 | 145.49 | 145.59 | ↑$0.10 (0.07%) | 143.17 | 146.21 | 4.43M |
| 2025-10-31 | 148.32 | 146.29 | ↓$2.03 (-1.37%) | 145.01 | 149.00 | 5.80M |
| 2025-10-30 | 146.55 | 148.52 | ↑$1.97 (1.34%) | 146.05 | 152.22 | 6.94M |
| 2025-10-29 | 155.76 | 150.62 | ↓$5.14 (-3.30%) | 150.01 | 156.14 | 5.75M |
| 2025-10-28 | 159.55 | 157.27 | ↓$2.28 (-1.43%) | 157.20 | 160.10 | 3.32M |
| 2025-10-27 | 158.26 | 159.84 | ↑$1.58 (1.00%) | 158.00 | 160.20 | 3.34M |
| 2025-10-24 | 158.24 | 157.65 | ↓$0.59 (-0.37%) | 157.58 | 158.67 | 4.19M |
| 2025-10-23 | 158.00 | 157.45 | ↓$0.55 (-0.35%) | 155.84 | 158.44 | 5.80M |
Create an account or log in to view more rows.
$ICE Buy it up so it crashes harder in the next two trading days
$ICE looking good today??
$ICE the best advice has been no stop losses. Would have cost a fortune!!!
$ICE down hard at open
$ICE It's coming
load 'em up.
$ICE very nice
$ICE Any red I see I shall buy
$ICE Longs will be rewarded handsomely
$ICE more calls coming in
$ICE push baby push!