Intercontinental Exchange Inc. Historical Stock Prices

ICE 
$187.68
*  
1.71
0.9%
Get ICE Alerts
*Delayed - data as of Aug. 27, 2014 12:44 ET  -  Find a broker to begin trading ICE now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    ICE Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 26-AUG-2013 TO 26-AUG-2014

Date Open High Low Close / Last Volume
12:44  189.79  190.25  186.67  187.68 417,453
08/26/2014 189.33 190.08 188.57 189.39 856,276
08/25/2014 189.98 190.18 189.18 189.57 588,877
08/22/2014 187.98 189.86 187.79 189.1 487,443
08/21/2014 186.92 188.65 185.52 188.57 863,057
08/20/2014 185.53 187.23 185.36 186.91 729,110
08/19/2014 189.67 189.84 185.28 185.69 1,095,009
08/18/2014 189.14 190.27 189.08 190 638,422
08/15/2014 189.93 189.93 186.7 187.6 709,696
08/14/2014 188.39 189.49 188.15 189.31 538,791
08/13/2014 188.14 189.04 186.99 187.72 601,517
08/12/2014 188.44 189.63 186.72 187.84 528,494
08/11/2014 192.24 193 189.08 189.35 702,005
08/08/2014 189 191.57 187.35 191.35 1,026,175
08/07/2014 192.78 193.03 186.07 188.35 1,455,927
08/06/2014 190.83 194.74 190.37 192.22 787,023
08/05/2014 192.74 192.95 191.16 191.16 806,771
08/04/2014 192.74 194.4725 191.91 193.95 691,228
08/01/2014 192.01 193.33 190.51 192.18 776,134
07/31/2014 195.33 196.23 192.1601 192.22 888,054
07/30/2014 196.55 196.8 194.83 196.07 720,969
07/29/2014 196.22 198.59 195.08 195.39 951,845
07/28/2014 196.33 197.15 194.06 195.99 1,158,641
07/25/2014 195.96 197.53 195.68 196.74 1,085,109
07/24/2014 197.43 197.43 195.44 195.96 1,024,968
07/23/2014 198.41 199.17 195.78 197.52 1,001,033
07/22/2014 194.47 199.21 194.25 198.98 1,344,869
07/21/2014 193.05 196.72 192.56 196.43 1,114,475
07/18/2014 191.6 196.74 191.1 194.36 1,701,752
07/17/2014 188.11 191.44 188.11 191.22 1,297,967
07/16/2014 187.74 189.26 187.74 188.83 956,072
07/15/2014 186.1 188.49 185.81 187.55 764,680
07/14/2014 185.96 187.52 185.04 186.51 656,241
07/11/2014 183.56 184.65 182.81 184.4 1,296,954
07/10/2014 184.77 185.39 182.4 183.45 773,747
07/09/2014 185.5 187.13 184.28 186.91 801,212
07/08/2014 189.25 189.25 184.57 185.39 961,464
07/07/2014 190.3 190.3 188.45 189.41 563,897
07/03/2014 188.48 190.97 188.48 190.29 514,458
07/02/2014 186.49 188.15 185.7 187.72 856,891
07/01/2014 189.84 190.665 186.17 186.32 927,664
06/30/2014 188.31 190.11 188.04 188.9 830,632
06/27/2014 188.41 189.9 185.7 187.93 971,794
06/26/2014 187.63 189.47 187.48 189.25 568,607
06/25/2014 190.25 191.18 187.17 187.93 1,051,109
06/24/2014 194.11 195.08 189.71 190.18 1,866,900
06/23/2014 194.74 198.48 193.62 198.19 648,415
06/20/2014 197.93 197.93 193.37 194.86 1,243,316
06/19/2014 203 203 194.6201 196.96 962,741
06/18/2014 194.25 198.89 193.92 198.18 1,069,760
06/17/2014 192.61 195.24 191.73 194.66 840,943
06/16/2014 193.45 194.19 191.48 192.52 496,762
06/13/2014 191.97 193.63 191.3 193.26 730,274
06/12/2014 187.6 193.121 187.324 192.02 1,077,275
06/11/2014 189.99 189.99 187 188.34 776,388
06/10/2014 188.06 190.41 188 190.12 1,089,977
06/09/2014 189.51 191.25 188.64 188.91 976,031
06/06/2014 191 191.42 189.16 190.05 599,201
06/05/2014 192.62 192.78 188.23 190.42 1,345,231
06/04/2014 193.95 194.92 191.6 192.84 954,230
06/03/2014 194.03 196.63 193.76 194.8 775,145
06/02/2014 197 197.09 193.31 194.19 671,626
05/30/2014 195 197.57 194.57 196.4 841,465
05/29/2014 196.87 196.87 194.35 195 646,196
05/28/2014 196.8 196.93 194.15 195.8 568,559
05/27/2014 193.5 198.61 192.59 197.39 829,296
05/23/2014 193.61 193.61 190.87 192.67 577,716
05/22/2014 191.95 194.97 191.22 193.85 578,430
05/21/2014 188.64 192.7 188.032 192.19 689,890
05/20/2014 191.33 191.47 187.22 187.88 859,625
05/19/2014 187.21 191.758 186.92 191.56 734,676
05/16/2014 189.07 189.53 187.1 188.51 976,509
05/15/2014 191.2 191.83 187.24 189.07 1,274,955
05/14/2014 190.82 192.03 189.13 191.83 747,996
05/13/2014 191.21 191.96 189.93 190.82 604,995
05/12/2014 188.64 191.67 188.64 191.36 1,072,946
05/09/2014 191.87 192.298 186.9 188.23 2,796,352
05/08/2014 198.25 198.25 190.84 192.14 3,160,594
05/07/2014 198.67 202.09 197.561 201.75 1,010,492
05/06/2014 201.15 201.66 197.91 198.21 733,728
05/05/2014 201.75 202.83 199.29 202.27 571,816
05/02/2014 205.84 207 202.1 202.3 626,145
05/01/2014 204.78 206 203.522 205.48 532,960
04/30/2014 203.58 204.94 201.605 204.44 642,351
04/29/2014 202.56 203.8 201.08 203.35 680,240
04/28/2014 203.09 203.24 199.64 201.59 901,631
04/25/2014 205.33 205.75 201.93 202.45 766,058
04/24/2014 204.45 206.23 202.7 205.77 824,155
04/23/2014 203.73 206.07 201.23 204.29 1,048,340
04/22/2014 200.38 204.85 198.8 203.83 814,208
04/21/2014 197.9 200.69 196.29 200.59 530,082
04/17/2014 197.56 198.92 195.86 198.27 632,922
04/16/2014 194.6 198.39 193.95 198.03 1,023,509
04/15/2014 191.55 196.72 191.26 193.85 1,073,795
04/14/2014 189.7 192.13 188.78 191.52 866,154
04/11/2014 189.09 191.186 188.3 189.13 842,775
04/10/2014 192.83 193.91 189.09 190.51 942,490
04/09/2014 192.05 194.16 191.47 192.7 733,773
04/08/2014 192.58 193.98 190.22 191.92 1,001,615
04/07/2014 196.46 196.745 192.18 192.27 1,385,897
04/04/2014 202.34 203.34 196.42 196.55 1,415,842
04/03/2014 204.54 205.23 200.58 202.18 1,544,271
04/02/2014 193.44 201.4 193.44 200.29 1,642,845
04/01/2014 197.59 198.05 192.24 193.14 1,761,320
03/31/2014 196.68 201.11 196.38 197.83 1,832,251
03/28/2014 199.92 200.27 195.34 196.17 1,295,131
03/27/2014 199.86 200.5 195.54 199.42 1,077,167
03/26/2014 200.34 202.24 199.31 199.47 847,476
03/25/2014 204.22 204.98 199.71 199.98 1,275,079
03/24/2014 203.42 205.17 203.42 203.77 968,043
03/21/2014 206.2 207.75 203.85 203.85 2,234,501
03/20/2014 204.05 205.425 201.94 203.41 909,622
03/19/2014 205.77 206.63 202.825 203.48 1,022,565
03/18/2014 209.16 209.16 205.65 205.94 826,854
03/17/2014 206 209.5 205.76 209.16 696,491
03/14/2014 204.02 206 203 204.93 785,580
03/13/2014 209.17 209.51 203.44 204.05 703,106
03/12/2014 207.95 209.42 206.04 209.14 568,741
03/11/2014 211.9 211.9 207.69 208.45 689,596
03/10/2014 212.6 212.83 209.57 210.28 598,619
03/07/2014 215.73 216.21 212.04 212.64 945,281
03/06/2014 214.55 219.34 214.55 214.97 1,032,450
03/05/2014 214.58 216.08 212.67 213.9 737,405
03/04/2014 211.52 215.39 211.27 214.92 555,749
03/03/2014 207.41 210.62 206.7103 209.98 773,667
02/28/2014 209.27 211.72 207.69 208.84 747,982
02/27/2014 213.46 213.46 206.25 209.08 875,120
02/26/2014 215.23 215.27 208.67 208.89 1,066,694
02/25/2014 214.65 217.21 213.29 214.23 692,111
02/24/2014 212.67 216.3999 212.27 215.32 685,967
02/21/2014 211.37 213.93 210.08 212.91 952,016
02/20/2014 212.41 213.33 209.65 210.25 667,076
02/19/2014 215.47 216.3825 211.58 211.78 837,018
02/18/2014 214.88 218.45 214.85 216.95 810,028
02/14/2014 216.25 217 213.2201 214.85 692,425
02/13/2014 216.46 219.83 215.74 216.91 711,650
02/12/2014 216.55 218.75 213.4725 217.41 1,171,635
02/11/2014 213.4 216.9897 212.11 216.48 1,279,848
02/10/2014 215.6 216.9 211.27 212.11 1,437,002
02/07/2014 210.18 216.3 210.18 215.53 1,263,950
02/06/2014 208.11 210.58 207.38 210.42 816,418
02/05/2014 208.68 210.51 205 207.56 711,839
02/04/2014 203.12 209 202.9 208.87 1,045,091
02/03/2014 208.18 208.58 203 203.45 1,191,268
01/31/2014 205.6 210.25 205.6 208.79 828,383
01/30/2014 201.01 209.55 201.01 209.3 581,750
01/29/2014 203.04 207.63 203.04 204.78 836,871
01/28/2014 209 209 204 206.9 801,142
01/27/2014 208.225 208.225 202.61 203.16 1,426,313
01/24/2014 206 207.017 204.34 204.36 1,314,525
01/23/2014 208.15 208.99 205.98 206.89 1,036,387
01/22/2014 209.16 210.98 207.37 209.98 1,162,781
01/21/2014 208.38 212.33 207.62 208 1,548,553
01/17/2014 209.02 210.31 206.03 206.87 1,713,646
01/16/2014 208.8 212.66 208.1 209.33 1,396,100
01/15/2014 219.71 219.99 208.32 210.88 3,625,244
01/14/2014 221.06 221.33 218.28 219.8 984,440
01/13/2014 225 225.56 220.01 220.51 620,868
01/10/2014 226.45 227.38 224.05 225.33 601,535
01/09/2014 227.94 228.86 227 227.53 543,008
01/08/2014 227.17 228.21 224.99 227.01 647,881
01/07/2014 228.84 229.5 226.05 227.82 856,591
01/06/2014 226.9 228.82 226.01 226.46 671,746
01/03/2014 224.6 226.96 224.4701 225.88 972,844
01/02/2014 224.16 225.49 222.15 224.6 766,670
12/31/2013 223.5 225.89 222.4501 224.92 442,234
12/30/2013 225.38 225.7 221.892 223.52 343,607
12/27/2013 224.68 225.63 223.62 224.74 437,180
12/26/2013 226.23 227.07 224.08 224.86 349,155
12/24/2013 226.01 226.08 223.77 226.01 280,803
12/23/2013 226.57 226.66 223.91 226.06 773,965
12/20/2013 223 225.74 222.11 224.46 2,514,675
12/19/2013 225 225.879 222.06 222.63 846,217
12/18/2013 221.58 225.7 219.77 225.15 1,468,609
12/17/2013 222.29 223.16 219.79 222.22 1,167,445
12/16/2013 221 222.39 220.11 221.84 1,019,110
12/13/2013 218.83 221.25 218.57 220.44 931,578
12/12/2013 216.86 219.49 215.77 217.83 1,396,087
12/11/2013 218.26 220.07 216.69 218.5 1,071,641
12/10/2013 217.29 218.09 215.942 216.77 526,377
12/09/2013 216.24 219.02 215.72 217.37 746,812
12/06/2013 214.38 218.5 213.5 218.2 974,178
12/05/2013 211.77 213.38 210.95 212.65 1,202,390
12/04/2013 211.04 213.68 210.3675 212.3 602,165
12/03/2013 214.15 214.42 212.125 212.71 844,059
12/02/2013 213.83 215.96 212.66 214.89 888,459
11/29/2013 215 215.29 213.12 213.29 204,747
11/27/2013 213.94 215.625 212.714 214.42 458,592
11/26/2013 216 216.625 213.28 213.28 1,276,008
11/25/2013 217.88 218.05 215.6 216.32 656,618
11/22/2013 215.71 218.13 214.88 217.41 924,663
11/21/2013 215.195 216.04 213.07 215.71 1,440,589
11/20/2013 206.95 213.23 206 213.07 1,678,252
11/19/2013 203.59 207.8399 203.59 206.42 1,796,329
11/18/2013 204.33 204.52 201.2725 203.17 939,868
11/15/2013 199 203.44 199 202.36 799,846
11/14/2013 200.5 200.57 196.75 199.16 850,118
11/13/2013 198.19 201.42 197.8 199.84 762,565
11/12/2013 202.41 203.18 197.8 197.8 1,884,888
11/11/2013 204.2 205.8 202.29 202.72 352,547
11/08/2013 200.29 205.25 200.29 204.2 679,790
11/07/2013 199.8 202.435 198.9401 200.33 1,301,215
11/06/2013 198.81 199.96 197 199.8 776,257
11/05/2013 198.77 200.87 195.46 197.97 1,005,530
11/04/2013 195.51 196.06 192.21 193.84 698,733
11/01/2013 194.68 196.31 193.06 195.35 713,664
10/31/2013 191.46 194.09 191.385 192.73 846,510
10/30/2013 193.05 193.81 190.47 190.6 905,379
10/29/2013 193.61 195.19 191.78 192.85 1,023,009
10/28/2013 196.32 196.32 192.79 193.81 603,240
10/25/2013 196.4 197.06 195.246 196 432,370
10/24/2013 196.08 196.83 195.28 196.2 503,184
10/23/2013 197.1 197.1 194.85 195.94 736,848
10/22/2013 197.48 198.46 195.755 197.47 393,013
10/21/2013 198.42 198.42 196.57 197.25 394,755
10/18/2013 197.08 198.53 195.97 198.22 637,195
10/17/2013 194.99 197.6 194.14 197.25 510,157
10/16/2013 195.73 197.48 194.44 195.51 366,934
10/15/2013 194.73 196.04 193.42 194.12 484,176
10/14/2013 193.89 196.2075 193.11 195.66 289,133
10/11/2013 192.57 195.255 192.2 194.68 599,114
10/10/2013 190.66 194.7 190.01 193.16 855,922
10/09/2013 189.9 191.2 187.35 188.96 944,589
10/08/2013 192.5 193.7 187.68 189.66 1,097,113
10/07/2013 192 194.34 191.54 193 688,599
10/04/2013 188.71 193.78 187.88 193.65 1,190,398
10/03/2013 183.89 188.52 183.78 188.03 1,158,055
10/02/2013 182.58 184.11 179.1 184.11 1,174,120
10/01/2013 181.09 184.23 180.82 183.93 708,478
09/30/2013 179.47 181.76 178.41 181.42 553,116
09/27/2013 178.85 182 178.425 181.28 379,836
09/26/2013 179.26 180.78 178.61 179.92 390,284
09/25/2013 180.91 181.62 178.6 178.9 559,241
09/24/2013 180.77 182.19 179.84 180.69 402,634
09/23/2013 181.3 181.73 179.6 181.14 358,694
09/20/2013 183.17 184.95 181.55 182.13 637,981
09/19/2013 182 183.16 181.025 182.97 579,938
09/18/2013 181.93 182.3 180.77 181.72 548,550
09/17/2013 181.69 182.32 181.09 181.6 586,085
09/16/2013 182.39 182.73 180.69 181.07 561,687
09/13/2013 180.75 180.987 178.42 180.53 563,647
09/12/2013 181.31 181.97 179.65 180 537,725
09/11/2013 180.95 181.72 180.13 181.55 476,673
09/10/2013 182.5 182.965 180.91 181 666,484
09/09/2013 179.04 181.46 179.04 181.43 692,496
09/06/2013 181.95 182.02 177.26 179.39 827,945
09/05/2013 182.67 183.23 180.86 181 637,199
09/04/2013 181.56 183.6 179.45 182.95 507,576
09/03/2013 182.23 183.98 180.82 181.67 516,638
08/30/2013 179.9 180.61 178.57 179.75 422,132
08/29/2013 179.44 181.68 179.33 180.27 423,077
08/28/2013 180.25 182.97 179.26 179.93 456,677
08/27/2013 181.91 182.58 179.27 180.24 648,440
08/26/2013 185.34 186.48 183.2 183.37 501,625
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?