ICE - Intercontinental Exchange, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201770.9371.2970.4270.4970.493,811,382
Dec 14, 201770.5671.0870.0770.3270.322,982,100
Dec 13, 201771.0371.4870.4570.4870.482,007,900
Dec 13, 20170.2 Dividend
Dec 12, 201771.2171.3770.8171.2071.002,128,900
Dec 11, 201770.9571.1870.5070.8170.611,482,800
Dec 08, 201770.2770.9469.9270.9370.731,653,100
Dec 07, 201770.4870.6869.3070.3970.192,652,500
Dec 06, 201771.0371.1770.1170.7470.542,282,400
Dec 05, 201771.7572.3270.3170.9570.753,436,500
Dec 04, 201772.8472.9971.5471.8371.633,049,200
Dec 01, 201771.3572.3671.2172.0771.875,741,000
Nov 30, 201770.0071.8069.8871.4571.255,235,000
Nov 29, 201769.6570.8769.3669.8069.602,818,300
Nov 28, 201768.0869.4467.6969.3569.162,729,600
Nov 27, 201767.9868.2267.8068.1067.912,037,000
Nov 24, 201767.8568.2567.6767.8367.64987,500
Nov 22, 201768.5068.6067.4167.6667.472,200,800
Nov 21, 201768.2668.4668.0568.2868.093,482,400
Nov 20, 201766.6468.4266.5168.0867.893,135,500
Nov 17, 201766.0866.7565.9766.5966.402,811,600
Nov 16, 201766.6066.8866.0566.0865.892,511,200
Nov 15, 201766.8667.4766.4566.5366.342,674,800
Nov 14, 201766.7567.6466.5467.3067.111,701,600
Nov 13, 201766.2067.2666.1067.0866.892,881,400
Nov 10, 201766.3066.5065.9666.2766.081,621,700
Nov 09, 201765.6366.2765.2866.2066.011,867,800
Nov 08, 201765.5266.3865.5265.9965.802,293,700
Nov 07, 201766.2366.6565.3865.5865.402,550,900
Nov 06, 201766.3766.3965.6166.2066.012,806,100
Nov 03, 201768.1968.2966.0766.2466.057,181,400
Nov 02, 201768.9969.2567.2568.6768.485,579,300
Nov 01, 201766.2066.6266.0966.2266.033,741,800
Oct 31, 201765.1966.1665.1566.1065.915,587,300
Oct 30, 201765.4265.6665.2165.2665.082,977,700
Oct 27, 201765.9966.0564.9865.4865.305,242,800
Oct 26, 201766.0066.2065.3765.6165.434,553,100
Oct 25, 201765.5966.0264.9165.9165.727,943,600
Oct 24, 201765.9966.0465.1765.2465.064,589,200
Oct 23, 201765.8665.9665.4365.6965.515,645,800
Oct 20, 201767.3267.3766.0266.1265.936,052,900
Oct 19, 201767.6267.8066.7266.8566.664,447,200
Oct 18, 201768.3968.6567.8868.2068.012,251,900
Oct 17, 201768.6068.6367.9868.1767.984,417,800
Oct 16, 201769.4169.4668.3268.4068.213,874,600
Oct 13, 201769.9270.0569.3169.3969.201,944,800
Oct 12, 201770.0270.6969.8969.9169.711,910,100
Oct 11, 201769.7870.1069.6070.0969.891,378,400
Oct 10, 201769.5969.9469.2069.6869.481,558,700
Oct 09, 201769.1069.7568.9169.4669.261,755,200
Oct 06, 201771.0571.2468.9569.0368.844,332,700
Oct 05, 201770.5071.1070.1470.9670.762,345,300
Oct 04, 201769.9270.6369.5170.4670.262,645,300
Oct 03, 201769.1170.0069.0369.8869.682,083,100
Oct 02, 201768.8669.6668.7069.3369.142,023,200
Sep 29, 201768.4168.8868.4168.7068.511,897,000
Sep 28, 201768.0068.6067.7068.5468.352,000,600
Sep 27, 201767.2668.2667.2668.1367.942,298,500
Sep 26, 201767.1367.6866.9366.9966.802,560,600
Sep 25, 201766.9767.2465.9267.2267.031,667,700
Sep 22, 201766.6167.1766.6167.0566.861,868,500
Sep 21, 201766.4967.3166.4366.8366.641,639,700
Sep 20, 201766.3266.8866.0966.6766.482,137,100
Sep 19, 201765.7666.6065.6966.3266.131,859,700
Sep 18, 201765.3565.8365.1365.6565.472,012,700
Sep 15, 201766.0166.3065.2965.3865.203,528,900
Sep 14, 201766.1066.3065.7766.1865.991,229,000
Sep 14, 20170.2 Dividend
Sep 13, 201766.0866.2865.9766.2265.831,330,500
Sep 12, 201765.6666.4465.5866.3865.991,313,900
Sep 11, 201765.6566.3265.5865.7165.331,936,400
Sep 08, 201764.4865.7064.2965.3464.961,927,200
Sep 07, 201765.7265.7263.9364.3063.932,802,200
Sep 06, 201765.2966.1965.2365.7765.392,947,600
Sep 05, 201765.0565.0764.4564.9564.572,818,800
Sep 01, 201764.8465.3664.6165.1064.721,407,800
Aug 31, 201764.9965.0064.5464.6764.291,748,100
Aug 30, 201764.7965.2064.6464.8364.451,473,500
Aug 29, 201764.9865.0064.4464.8264.441,252,000
Aug 28, 201765.5365.7165.1265.3064.921,274,600
Aug 25, 201764.9865.7264.8065.4165.031,803,300
Aug 24, 201765.6065.6764.4564.7064.321,515,200
Aug 23, 201765.3565.6164.9965.0264.641,282,600
Aug 22, 201764.7465.7164.4865.5065.121,606,700
Aug 21, 201764.5964.7764.0764.5564.171,616,700
Aug 18, 201764.9865.0864.5764.5964.211,852,300
Aug 17, 201766.0966.3265.1565.1564.771,678,200
Aug 16, 201765.9766.4365.8966.0665.681,630,600
Aug 15, 201765.6666.2465.6065.8665.481,542,900
Aug 14, 201765.8765.8765.2165.3965.011,239,300
Aug 11, 201765.3665.4364.8765.0164.632,067,800
Aug 10, 201765.3265.7665.0565.1664.782,750,700
Aug 09, 201764.2865.7564.2865.7365.351,723,000
Aug 08, 201764.2164.7064.0164.5564.172,302,000
Aug 07, 201765.0965.1764.3664.3764.002,334,700
Aug 04, 201765.5565.6464.4564.8264.442,764,000
Aug 03, 201764.0065.9563.2265.1564.774,085,100
Aug 02, 201767.2867.3166.7467.0266.631,784,000
Aug 01, 201766.7967.2966.5567.2866.892,238,700
Jul 31, 201766.2866.9166.1266.7166.322,077,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...