ICE - Intercontinental Exchange, Inc.
169.14
0.120 0.071%
Share volume: 2,918,993
Last Updated: 03-13-2025
Trading/Security And Commodity Brokers, Dealers, Exchanges & Services:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$169.02
0.12
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $169.08 | $169.08 | $171.07 | $171.07 | $168.58 | $168.58 | $169.14 | $169.14 | 2,918,993 | $2,918,993.00 |
| 03-12-2025 | $169.14 | $169.14 | $169.94 | $169.94 | $167.62 | $167.62 | $169.02 | $169.02 | 4,066,808 | $4,066,808.00 |
| 03-11-2025 | $169.04 | $169.04 | $170.35 | $170.35 | $168.20 | $168.20 | $168.36 | $168.36 | 3,855,756 | $3,855,756.00 |
| 03-10-2025 | $169.93 | $169.93 | $171.55 | $171.55 | $167.67 | $167.67 | $169.15 | $169.15 | 4,806,444 | $4,806,444.00 |
| 03-07-2025 | $169.35 | $169.35 | $170.75 | $170.75 | $167.61 | $167.61 | $170.24 | $170.24 | 3,541,793 | $3,541,793.00 |
| 03-06-2025 | $169.80 | $169.80 | $171.01 | $171.01 | $168.27 | $168.27 | $169.65 | $169.65 | 3,104,690 | $3,104,690.00 |
| 03-05-2025 | $170.00 | $170.00 | $171.96 | $171.96 | $169.35 | $169.35 | $171.61 | $171.61 | 3,216,501 | $3,216,501.00 |
| 03-04-2025 | $173.18 | $173.18 | $174.16 | $174.16 | $169.72 | $169.72 | $169.85 | $169.85 | 3,034,222 | $3,034,222.00 |
| 03-03-2025 | $172.91 | $172.91 | $175.41 | $175.41 | $172.33 | $172.33 | $173.20 | $173.20 | 3,658,467 | $3,658,467.00 |
| 02-28-2025 | $170.95 | $170.95 | $173.54 | $173.54 | $170.67 | $170.67 | $173.23 | $173.23 | 5,508,636 | $5,203,229.00 |