NYSE:ICE
Intercontinental Exchange Inc Stock Price (Quote)
$126.54
-2.14 (-1.66%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $124.34 | $138.87 | Thursday, 2nd May 2024 ICE stock ended at $126.54. This is 1.66% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 4.71% from a day low at $124.34 to a day high of $130.20. |
| 90 days | $124.34 | $140.43 | |
| 52 weeks | $103.81 | $140.43 |
| Date | Open | High | Low | Close | Volume |
| May 02, 2024 | $129.35 | $130.20 | $124.34 | $126.54 | 4 093 925 |
| May 01, 2024 | $128.83 | $130.47 | $128.45 | $128.68 | 2 527 560 |
| Apr 30, 2024 | $130.05 | $130.71 | $128.74 | $128.76 | 2 137 814 |
| Apr 29, 2024 | $131.65 | $132.87 | $130.52 | $130.78 | 1 426 238 |
| Apr 26, 2024 | $131.74 | $132.30 | $130.89 | $131.70 | 2 361 024 |
| Apr 25, 2024 | $131.96 | $132.05 | $130.43 | $131.82 | 1 883 292 |
| Apr 24, 2024 | $132.00 | $132.65 | $131.04 | $132.57 | 2 346 874 |
| Apr 23, 2024 | $132.00 | $132.47 | $131.40 | $132.33 | 2 356 949 |
| Apr 22, 2024 | $132.10 | $132.36 | $131.12 | $131.65 | 1 520 912 |
| Apr 19, 2024 | $131.37 | $131.78 | $130.24 | $131.21 | 1 541 175 |
| Apr 18, 2024 | $131.50 | $131.50 | $130.18 | $130.98 | 1 864 283 |
| Apr 17, 2024 | $132.00 | $132.00 | $130.00 | $130.74 | 2 317 495 |
| Apr 16, 2024 | $130.60 | $131.31 | $129.46 | $129.90 | 2 556 430 |
| Apr 15, 2024 | $134.81 | $134.81 | $130.16 | $130.54 | 1 826 643 |
| Apr 12, 2024 | $132.80 | $134.49 | $132.65 | $133.55 | 3 136 467 |
| Apr 11, 2024 | $132.98 | $134.33 | $132.34 | $133.48 | 2 170 798 |
| Apr 10, 2024 | $133.48 | $134.81 | $132.45 | $132.94 | 2 069 054 |
| Apr 09, 2024 | $137.43 | $137.75 | $134.55 | $135.06 | 1 784 786 |
| Apr 08, 2024 | $138.20 | $138.20 | $136.79 | $136.88 | 1 713 943 |
| Apr 05, 2024 | $136.74 | $137.98 | $136.06 | $137.87 | 1 961 098 |
| Apr 04, 2024 | $138.25 | $138.87 | $136.25 | $136.70 | 1 438 719 |
| Apr 03, 2024 | $137.33 | $138.16 | $136.70 | $137.39 | 1 932 923 |
| Apr 02, 2024 | $136.87 | $137.52 | $136.02 | $137.50 | 1 367 514 |
| Apr 01, 2024 | $137.66 | $137.98 | $136.24 | $137.03 | 1 640 503 |
| Mar 28, 2024 | $137.36 | $137.94 | $136.36 | $137.43 | 1 783 368 |
