Intercontinental Exchange Inc. Historical Stock Prices

ICE 
$230.25
*  
3.74
1.65%
Get ICE Alerts
*Delayed - data as of Sep. 3, 2015 11:09 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 02-SEP-2014 TO 02-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:09  226.165  231.27  225.64  230.25 174,754
09/02/2015 226.45 227.32 223.66 226.51 519,389
09/01/2015 224.56 227.24 223.4896 224.52 831,280
08/31/2015 232.6 232.6 228.32 228.41 656,465
08/28/2015 230.66 234.14 230 232.41 545,195
08/27/2015 230.95 232.7299 227.36 231.97 869,676
08/26/2015 227.02 231.215 224.065 229.34 928,164
08/25/2015 229.91 231.14 222.432 222.52 1,296,834
08/24/2015 227.01 232.9 220.282 224.93 1,548,515
08/21/2015 242.94 243.52 236.43 236.71 1,120,800
08/20/2015 242.42 246.39 239.42 244.29 1,174,594
08/19/2015 243.95 245.91 242.27 243.98 913,529
08/18/2015 240.98 244.37 240.37 244.05 610,784
08/17/2015 239.29 241.61 238.5752 241 480,434
08/14/2015 237.32 240.8 236.99 240.65 865,753
08/13/2015 236.68 239.08 235.1 237.71 679,285
08/12/2015 235.6 236.58 232.005 236.18 595,369
08/11/2015 238.79 239.78 236.04 236.9 532,027
08/10/2015 238.6 241.94 238.33 240.41 400,437
08/07/2015 237 238.59 235.44 237.25 566,446
08/06/2015 238.66 239.3099 234.64 237 734,191
08/05/2015 230.15 238.2 229.45 237.54 645,294
08/04/2015 230.05 231.1 229.695 230.65 551,382
08/03/2015 228.87 229.92 227.625 229.88 427,190
07/31/2015 228.85 228.87 226.91 228.04 433,928
07/30/2015 227.48 229.91 227.48 229.05 267,927
07/29/2015 226.53 228.225 224.935 227.71 308,933
07/28/2015 227.77 227.77 224.97 226.35 382,884
07/27/2015 228.09 228.5899 225.65 226.5 373,140
07/24/2015 229.64 231.69 227.98 229.01 522,710
07/23/2015 232.72 233.97 229.25 229.84 417,971
07/22/2015 231.69 233.36 230.25 233.29 429,479
07/21/2015 231.17 233.42 230.99 231.7 454,803
07/20/2015 231.46 232.57 230 231.51 343,665
07/17/2015 231.01 232.7 230.54 231.72 403,160
07/16/2015 230.8 232.43 229.56 232.32 417,593
07/15/2015 227.85 229.71 224.82 228.92 507,169
07/14/2015 228.5 229.365 226.98 227.99 428,901
07/13/2015 231.67 231.92 227.9801 229 614,317
07/10/2015 228.93 231.6165 226.25 229.47 621,834
07/09/2015 223.27 227.185 222.6201 224.43 991,794
07/08/2015 225.76 226.86 221.59 221.86 805,906
07/07/2015 225.02 227.9 223.2535 227.23 711,010
07/06/2015 225.25 226.51 223.09 224.37 649,486
07/02/2015 226.69 227.49 225.46 227.04 526,794
07/01/2015 225.19 226.46 224.52 225.74 1,077,817
06/30/2015 223.57 224.98 221.91 223.61 729,783
06/29/2015 224.21 225.61 222.11 222.29 468,385
06/26/2015 228 229.25 225.51 226.16 755,317
06/25/2015 228 229.49 227.57 227.73 494,130
06/24/2015 229.5 230.49 227.77 228.06 548,256
06/23/2015 232.03 232.43 229.73 229.86 470,350
06/22/2015 231.14 231.939 229.79 230.89 431,400
06/19/2015 233 233.93 227.83 229.38 1,059,966
06/18/2015 235 235.99 232.8303 233.75 690,391
06/17/2015 235.23 236.26 233.439 234.31 600,021
06/16/2015 236.68 238.085 233.79 234.4 611,864
06/15/2015 236.65 238.64 235.5301 237.31 456,186
06/12/2015 240.52 241.54 237.68 238.55 606,536
06/11/2015 240.79 242.96 239.74 242 494,108
06/10/2015 237.3 240.695 234.97 240.47 714,653
06/09/2015 235.05 239.16 234.1643 236.88 642,246
06/08/2015 237.26 237.73 234.85 235.57 673,755
06/05/2015 237 238 234.37 236.55 470,839
06/04/2015 233.14 236.03 231.7643 235.28 638,472
06/03/2015 236.16 238.025 234.22 234.24 700,034
06/02/2015 234.47 236.7 233.675 235.9 331,227
06/01/2015 237.49 237.67 235.32 235.54 557,112
05/29/2015 236.34 238.42 234.14 236.78 835,728
05/28/2015 235.34 236.8 233.58 236.44 371,268
05/27/2015 234.09 235.7494 232.32 234.68 468,726
05/26/2015 236.44 236.44 233.18 233.68 519,275
05/22/2015 235.6 238.2899 235.03 236.87 315,883
05/21/2015 235.15 236.91 234.18 235.35 535,829
05/20/2015 238.72 239.48 235.65 235.76 676,517
05/19/2015 238.33 240 237.45 237.85 528,155
05/18/2015 238.13 240.75 237.52 237.68 530,279
05/15/2015 241.42 241.5675 237.44 238.77 475,741
05/14/2015 241.15 241.9799 239.81 240.51 778,242
05/13/2015 239.96 241.6 238.79 240.08 561,903
05/12/2015 239 240.9499 236.67 239.94 678,396
05/11/2015 237.03 241.98 236.7 240 1,620,971
05/08/2015 235.76 239.96 234.0529 238.24 1,762,689
05/07/2015 228.05 233.99 226.92 233.09 1,018,331
05/06/2015 231.73 232.14 225.89 227.26 1,010,019
05/05/2015 230 232.17 226.8601 232.17 1,909,720
05/04/2015 226.74 228.17 225.55 226.59 887,423
05/01/2015 224.25 228.06 224.04 225.82 488,125
04/30/2015 223.75 227.03 222.15 224.53 528,073
04/29/2015 223.08 226.5 222.86 224.76 460,623
04/28/2015 222.75 224.44 221.155 224.29 528,037
04/27/2015 223.36 224.96 222.045 222.75 632,182
04/24/2015 224.73 225.87 221.28 223.39 646,427
04/23/2015 225.1 226.55 224.51 225.19 395,206
04/22/2015 224.18 227.57 222.93 225.61 643,364
04/21/2015 225.67 226.0999 223.2 224.12 436,555
04/20/2015 224.32 226.05 223.28 225.67 533,815
04/17/2015 228.27 230.36 222.68 223.67 690,803
04/16/2015 229.69 231.35 227.86 229.88 325,172
04/15/2015 229.16 231.5 227.5 229.79 736,346
04/14/2015 230.63 232.5099 227.64 228.88 468,999
04/13/2015 231.28 232.78 230.652 230.79 394,520
04/10/2015 231.14 232.59 230.2 231.91 320,197
04/09/2015 230 231.15 228.03 230.89 359,090
04/08/2015 229.96 232 229.9 230.5 473,486
04/07/2015 229.78 231.75 228.55 229.81 534,274
04/06/2015 227.83 231.67 227.219 229.33 423,898
04/02/2015 231.08 231.9 227.47 228.87 525,598
04/01/2015 232.66 235.39 230.47 230.92 671,735
03/31/2015 233.42 234.299 231.98 233.27 657,214
03/30/2015 233.5 235.15 232.54 234.98 484,238
03/27/2015 228.9 232.66 228.84 231.98 482,791
03/26/2015 229.47 232.3 227.61 229.75 686,703
03/25/2015 234.17 235.28 229.71 230.95 878,363
03/24/2015 234.35 236.25 232.85 234.31 592,285
03/23/2015 237.31 237.57 234.01 235.33 621,807
03/20/2015 236.71 237.92 234.74 236.7 1,021,106
03/19/2015 230.8 237.04 230.25 236.71 764,282
03/18/2015 232.71 233.05 229.12 231.47 597,135
03/17/2015 232.11 233.885 230.46 233.51 656,232
03/16/2015 230.48 233.86 230.47 232.95 493,919
03/13/2015 230.15 231.72 227.83 229.09 532,826
03/12/2015 230.42 232.128 228.57 230.77 501,921
03/11/2015 229.44 229.98 225.875 228.6 739,559
03/10/2015 232.25 232.25 227.92 227.95 662,106
03/09/2015 231.25 234.48 230.07 233.93 689,598
03/06/2015 233.81 236.27 230.26 230.42 711,282
03/05/2015 234.74 234.99 232.96 234.11 601,071
03/04/2015 235.12 235.2 231.01 232.95 883,494
03/03/2015 238.26 239.9197 232.34 235.61 779,852
03/02/2015 234.89 239.8 234.785 239.32 721,752
02/27/2015 238.17 239.12 235.24 235.36 513,329
02/26/2015 239.38 240.05 236.66 238.23 672,795
02/25/2015 235.05 239.98 233.29 238.85 850,809
02/24/2015 234.04 238.19 233.345 235.53 524,266
02/23/2015 234.69 235 232.51 234.42 375,808
02/20/2015 233.91 235.49 231.28 235.02 1,094,606
02/19/2015 233.86 236.75 233.71 233.91 369,560
02/18/2015 234.25 235.61 232.82 234.77 500,112
02/17/2015 233.59 235.7 232.76 234.81 509,851
02/13/2015 234.88 235.37 233.03 233.22 464,818
02/12/2015 231.77 234.88 231.18 234.43 504,043
02/11/2015 230.88 232.64 230.07 231.84 538,184
02/10/2015 229.68 231.7 228.81 231.3 606,756
02/09/2015 227.83 231.95 227.5 229.03 631,156
02/06/2015 226.74 230.99 226.726 228.72 1,097,900
02/05/2015 215.74 226.11 215.73 225.85 1,373,483
02/04/2015 210.45 216.17 210.45 215 1,059,568
02/03/2015 208.59 211.57 208.59 211.37 537,910
02/02/2015 207.08 208.61 205.565 208.41 668,914
01/30/2015 203.25 208.96 202.79 205.73 1,019,492
01/29/2015 205.25 206 202.24 204.87 1,334,943
01/28/2015 212.58 213.54 205.38 205.44 1,059,401
01/27/2015 215.26 217.03 212.49 212.7 752,679
01/26/2015 215.2 217.88 214.05 217.75 459,996
01/23/2015 215.04 217.87 213.88 216.71 896,299
01/22/2015 206.81 214.58 206.25 214.19 1,164,151
01/21/2015 207.23 209.2125 205.57 206.56 596,167
01/20/2015 210.58 211.95 206.71 207.97 761,209
01/16/2015 205.24 209.495 204.49 209.4 894,034
01/15/2015 208 209.27 205.53 205.68 1,164,244
01/14/2015 207.32 210.24 206.12 208 1,279,630
01/13/2015 216.91 219.54 208.76 209.5 1,776,963
01/12/2015 221.29 222.14 214.98 215.83 818,879
01/09/2015 221.79 223.85 220.588 221.63 583,618
01/08/2015 219.75 223.64 219.75 221.5 846,356
01/07/2015 216.47 218.95 213.81 218.75 2,951,755
01/06/2015 219.58 220.78 213.55 215.7 1,378,476
01/05/2015 217 220.84 216.15 218.83 1,054,835
01/02/2015 220.39 220.76 215.8 217.64 573,637
12/31/2014 222.11 222.76 219.29 219.29 347,733
12/30/2014 222 223.09 221.4 221.79 423,598
12/29/2014 222.37 224.19 221.49 222.13 378,493
12/26/2014 222.34 223.96 220.21 221.88 453,048
12/24/2014 223.67 225.44 221.52 221.73 292,049
12/23/2014 225.44 227.69 223.23 223.43 760,926
12/22/2014 221.48 225.73 221.48 225.09 848,588
12/19/2014 225.74 226.68 219.77 221.62 1,551,007
12/18/2014 222.26 224.01 221.68 223.99 641,976
12/17/2014 215.98 222.18 215.12 221.59 888,763
12/16/2014 219.25 219.25 214.7 214.97 1,055,801
12/15/2014 219.42 221.92 218.38 219.48 747,362
12/12/2014 223.61 225.535 218.91 219.09 767,373
12/11/2014 223.97 226.75 223.97 225.45 1,185,630
12/10/2014 224.43 225.34 222.955 223.05 742,514
12/09/2014 225.1 225.22 222.27 224.47 949,600
12/08/2014 224.35 227.09 223.25 225.84 556,992
12/05/2014 224.98 228.79 223.85 224.77 790,278
12/04/2014 226.56 227.71 225.25 227.05 563,655
12/03/2014 224.28 226.56 223.76 226.33 669,116
12/02/2014 224.51 225.87 223.48 224.73 559,242
12/01/2014 226.01 226.1 223.23 223.82 538,339
11/28/2014 221.95 226.66 220.365 225.99 543,958
11/26/2014 220 221.1 219.16 220.82 557,064
11/25/2014 221.27 222.39 219.55 221.08 566,114
11/24/2014 220.83 223.19 219.4 221.72 789,677
11/21/2014 221.25 222.235 219.38 220.29 670,791
11/20/2014 219.5 220.92 219 219.85 532,466
11/19/2014 221.03 221.24 219.1 220.72 494,307
11/18/2014 222.2 223.51 219.83 219.95 663,493
11/17/2014 221.56 224.24 221.12 222.2 452,400
11/14/2014 222.65 223.36 221.32 222.56 692,741
11/13/2014 221.85 223.55 220.55 223.21 798,443
11/12/2014 221.16 222 220.39 221.2 843,574
11/11/2014 219.23 221.45 219.08 221.24 638,004
11/10/2014 218 219.45 214.35 219.33 781,249
11/07/2014 220.46 220.46 218.25 218.54 745,529
11/06/2014 216.19 220.25 216.19 219.92 892,628
11/05/2014 218.34 219.96 216.24 217.42 1,233,093
11/04/2014 210.16 217.72 208.445 217.52 1,578,022
11/03/2014 208.45 211.15 208.45 209.79 1,126,977
10/31/2014 204.57 208.3 204.57 208.29 720,259
10/30/2014 205.26 206.1 202.6 203.73 586,358
10/29/2014 204.98 206.27 203.1 205.93 481,804
10/28/2014 205.83 206.6 203.6796 205.41 457,963
10/27/2014 206.51 207.19 203.93 205.67 424,730
10/24/2014 203.36 206.73 203.25 206.59 704,764
10/23/2014 200.24 203.39 199.46 203.14 683,626
10/22/2014 198.88 200.17 196.865 198.73 503,838
10/21/2014 200.8 201.1894 197.69 199.5 946,866
10/20/2014 197.39 200.22 196.25 199.88 632,053
10/17/2014 198.71 199.86 195.15 196.61 1,079,881
10/16/2014 198.67 202.8 197.25 197.68 1,108,551
10/15/2014 199.04 203.78 196.25 202.88 1,191,304
10/14/2014 198.56 202.44 198.42 201.07 939,563
10/13/2014 203.38 204.35 198.58 198.66 1,495,116
10/10/2014 203.65 208.2 201.77 203.6 1,516,741
10/09/2014 201 203.7993 200.81 203.01 1,704,119
10/08/2014 197.72 201.4 197.25 201.34 798,880
10/07/2014 199.66 199.94 196.36 196.36 593,077
10/06/2014 199.25 201.88 198.91 199.1 956,959
10/03/2014 198.47 200 197 198.42 744,842
10/02/2014 195.68 199.16 195.34 197.73 991,372
10/01/2014 195.05 195.33 193.415 194.08 689,846
09/30/2014 195.69 196.1924 194.1 195.05 546,136
09/29/2014 195.26 195.77 194.31 195.2 640,161
09/26/2014 195.63 196.995 194.45 196.47 556,337
09/25/2014 198.6 199.24 195.14 195.63 659,545
09/24/2014 199.34 200.145 198.21 199.05 784,746
09/23/2014 200.06 201.57 198.94 199.51 561,210
09/22/2014 203.65 203.78 199.88 200.76 726,295
09/19/2014 205.04 205.04 202.31 203.8 874,944
09/18/2014 202.45 205.13 202.03 204.05 1,376,910
09/17/2014 197.09 202.12 196.8 201.83 1,711,845
09/16/2014 194.3 197.69 193.33 196.81 829,116
09/15/2014 194.04 196 193.54 195.56 1,322,704
09/12/2014 189.67 197.05 189.37 194.68 1,373,731
09/11/2014 189.5 190.46 188.5575 190.34 748,251
09/10/2014 188.25 190.69 187.53 190.25 930,736
09/09/2014 187.29 189.61 186.64 187.16 841,091
09/08/2014 186 188.16 186 187.44 646,561
09/05/2014 185.5 186.79 184.27 186.67 876,876
09/04/2014 184.61 187.35 184.61 185.62 661,433
09/03/2014 188.88 189.8 184.94 185.34 649,494
09/02/2014 189.95 190.115 187.16 188.3 604,586
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?