Breaking News

Get Actionable Insights with InvestingPro+: Start 7 Day FREE Trial Register here

Ad-Free Version. Upgrade your Investing.com experience. Save up to 40% More details

Intercontinental Exchange Inc (ICE)

Symbol	Exchange	Currency
ICE	NYSE	USD	Real-time
ICE	Mexico	MXN	Delayed
IC2	Frankfurt	EUR	Delayed
ICE-RM	Moscow	RUB	Real-time

Add to/Remove from a Portfolio Add to Watchlist

97.31 -0.96 -0.98%

03:59:59 - Closed. Currency in USD ( Disclaimer )

After Hours

97.88

+0.57

+0.59%

7:25:56 - Real-time Data

Type: Equity

Market: United States

ISIN: US45866F1049

CUSIP: 45866F104

Volume: 2,809,142
Bid/Ask: 95.59 / 97.89
Day's Range: 96.24 - 98.28

ICE Historical Data

Get free historical data for ICE. You'll find the closing price, open, high, low, change and %change of the Intercontinental Exchange Inc Stock for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame:

Download Data

Date	Price	Open	High	Low	Vol.	Change %
May 16, 2022	97.31	97.76	98.28	96.24	2.81M	-0.98%
May 13, 2022	98.27	96.56	99.25	95.77	3.64M	2.90%
May 12, 2022	95.50	94.29	97.19	93.52	4.10M	1.00%
May 11, 2022	94.55	95.85	97.74	94.52	4.05M	-1.99%
May 10, 2022	96.47	99.19	100.07	95.43	5.21M	-0.54%
May 09, 2022	96.99	97.87	102.01	96.55	5.50M	-2.83%
May 06, 2022	99.81	101.36	101.48	98.67	8.00M	-1.79%
May 05, 2022	101.63	108.17	108.49	100.89	9.39M	-7.49%
May 04, 2022	109.86	114.67	114.80	103.00	8.32M	-4.04%
May 03, 2022	114.48	114.12	115.23	113.77	3.68M	0.88%
May 02, 2022	113.48	115.26	116.68	111.72	2.82M	-2.01%
Apr 29, 2022	115.81	118.35	119.47	115.53	3.64M	-2.88%
Apr 28, 2022	119.25	117.59	119.59	116.88	2.91M	2.19%
Apr 27, 2022	116.70	114.36	117.35	114.19	3.54M	2.07%
Apr 26, 2022	114.33	117.01	117.14	114.23	3.09M	-2.16%
Apr 25, 2022	116.85	116.57	116.92	114.50	5.38M	-0.34%
Apr 22, 2022	117.25	120.43	120.97	117.09	3.89M	-2.87%
Apr 21, 2022	120.71	124.49	124.49	120.39	2.65M	-2.54%
Apr 20, 2022	123.85	123.17	125.36	122.61	2.35M	0.75%
Apr 19, 2022	122.93	122.60	123.05	121.56	3.83M	0.25%
Apr 18, 2022	122.62	124.00	124.59	122.09	2.04M	-1.53%

Highest: 125.36

Lowest: 93.52

Difference: 31.85

Average: 109.94

Change %: -21.86

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

ICE Comments

Write your thoughts about Intercontinental Exchange Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	6,547.70	+45.58	+0.70%
Nikkei 225	26,695.00	+147.95	+0.56%
Shanghai	3,077.54	+3.79	+0.12%
US 500	4,025.8	+17.8	+0.44%
US Tech 100	12,328.6	+85.0	+0.69%
DAX	13,964.38	-63.55	-0.45%
Dollar Index	104.130	-0.105	-0.10%

Crude Oil WTI	111.96	+0.14	+0.13%
Brent Oil	114.47	+0.33	+0.29%
Natural Gas	8.052	+0.079	+0.99%
Gold	1,824.96	+10.96	+0.60%
Silver	21.639	+0.088	+0.41%
US Soybeans	1,656.62	+0.62	+0.04%
Copper	4.2293	+0.0226	+0.54%

USD/PHP	52.455	+0.045	+0.09%
EUR/USD	1.0448	+0.0017	+0.16%
USD/JPY	129.27	+0.12	+0.09%
GBP/USD	1.2342	+0.0025	+0.20%
EUR/PHP	54.805	+0.136	+0.25%
USD/TRY	15.6208	+0.0739	+0.48%
AUD/USD	0.7008	+0.0038	+0.55%

Alphabet C	2,295.85	-34.46	-1.48%
Brookfield Property	18.59	0.00	0.00%
Anheuser Busch ADR	56.67	+0.66	+1.18%
Booking	2,046.01	-55.88	-2.66%
Apple	145.54	-1.57	-1.07%
Alibaba ADR	86.48	-1.51	-1.72%
Twitter Inc	37.39	-3.33	-8.18%

Recent Quotes

	Name	Price	Chg.	Chg. %
	ICE	97.31	-0.96	-0.98%

Market Movers

Name	Last	Chg. %	Vol.
Solar Philippines Nueva Ecija	1.62	+0.62%	6.72M
Converge Information Communications Technology Sol	28.55	+2.70%	1.11M
SM Prime	36.850	+0.96%	705.80K
Emperador	19.180	-2.34%	384.30K
Security Bank	95.00	+2.48%	75.34K
International Container	208.800	+0.58%	53.57K
Ayala	672.00	+2.91%	21.07K

Name	Last	Chg. %	Vol.
Alsons Consolidated	1.1400	+15.15%	3.02M
MRC Allied	0.222	+9.36%	4.94M
SSI Group	1.240	+5.98%	3.56M
Transpacific Broadband	0.300	+5.26%	500.00K
STI Education Systems	0.350	+2.94%	10.00K
Converge Information Communications Technology Sol	28.55	+2.70%	1.11M
Holcim Philippines	5.270	+2.33%	0.40K

Name	Last	Chg. %	Vol.
Concepcion Industrial	18.000	-5.76%	0.50K
Filinvest Development	6.780	-3.55%	0.10K
Axelum Res	2.41	-3.21%	22.00K
AllDay Marts	0.41	-2.41%	1.94M
Emperador	19.180	-2.34%	384.30K
Aboitiz Equity	47.400	+0.21%	159.70K
GMA Network	9.850	+0.92%	350.30K