Intercontinental Exchange Inc. Historical Stock Prices

ICE 
$219.35
*  
4.38
2.04%
Get ICE Alerts
*Delayed - data as of Dec. 17, 2014 14:39 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 16-DEC-2013 TO 16-DEC-2014

Date Open High Low Close / Last Volume
14:39  215.19  221.20  215.12  219.35 493,525
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
08/29/2014 189.09 190 188.47 189 574,621
08/28/2014 187.49 189.02 187.42 188.69 676,093
08/27/2014 189.68 190.25 186.67 188.17 799,918
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
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?