NYSE:ICE | Historical Stock Price | Intercontinental Exchange, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2005-11-16 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$6.14$12.66$26.12$53.88$111.16$229.312005-11-162026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$92.55$100.122,358,100——
2019-12-30$92.44$100.002,059,600——
2019-12-27$93.00$100.611,226,400——
2019-12-26$92.87$100.471,212,700——
2019-12-24$92.19$99.73731,200——
2019-12-23$92.36$99.922,696,000——
2019-12-20$93.03$100.644,585,600——
2019-12-19$93.49$101.142,233,400——
2019-12-18$91.86$99.383,521,200——
2019-12-17$92.60$100.184,126,500——
2019-12-16$92.27$99.822,883,300——
2019-12-13$91.91$99.432,861,800——
2019-12-12$90.72$97.846,006,600——
2019-12-11$92.31$99.563,048,800——
2019-12-10$92.33$99.582,317,300——
2019-12-09$92.88$100.173,062,900——
2019-12-06$93.80$101.172,170,400——
2019-12-05$93.65$101.001,544,000——
2019-12-04$93.32$100.652,260,400——
2019-12-03$93.45$100.792,425,700——
2019-12-02$93.30$100.632,141,200——
2019-11-29$94.17$101.571,259,200——
2019-11-27$93.43$100.772,423,500——
2019-11-26$94.47$101.894,586,700——
2019-11-25$94.32$101.732,144,000——
2019-11-22$93.75$101.111,958,400——
2019-11-21$93.89$101.261,978,400——
2019-11-20$94.48$101.901,502,300——
2019-11-19$93.98$101.362,389,700——
2019-11-18$92.82$100.113,077,900——
2019-11-15$92.96$100.262,833,600——
2019-11-14$93.17$100.491,919,300——
2019-11-13$92.67$99.951,808,200——
2019-11-12$91.40$98.581,548,000——
2019-11-11$91.18$98.341,718,100——
2019-11-08$90.47$97.572,064,300——
2019-11-07$90.64$97.762,905,400——
2019-11-06$91.11$98.263,407,700——
2019-11-05$89.41$96.434,368,000——
2019-11-04$91.17$98.332,807,700——
2019-11-01$92.93$100.232,536,900——
2019-10-31$94.32$101.733,281,200——
2019-10-30$93.18$100.502,372,400——
2019-10-29$91.35$98.522,130,100——
2019-10-28$91.60$98.792,520,700——
2019-10-25$91.96$99.181,407,500——
2019-10-24$92.91$100.211,657,400——
2019-10-23$92.93$100.231,995,500——
2019-10-22$91.87$99.082,511,800——
2019-10-21$93.33$100.662,259,400——
2019-10-18$94.40$101.812,177,500——
2019-10-17$94.28$101.681,598,500——
2019-10-16$93.60$100.952,043,600——
2019-10-15$93.30$100.632,127,500——
2019-10-14$93.50$100.841,467,000——
2019-10-11$93.94$101.322,536,100——
2019-10-10$94.74$102.182,741,600——
2019-10-09$94.13$101.521,809,200——
2019-10-08$92.94$100.241,421,300——
2019-10-07$94.36$101.772,304,300——
2019-10-04$94.00$101.381,608,000——
2019-10-03$91.35$98.521,720,800——
2019-10-02$90.43$97.532,064,900——
2019-10-01$92.33$99.582,361,600——
2019-09-30$92.27$99.522,087,300——
2019-09-27$92.40$99.662,552,700——
2019-09-26$94.17$101.572,138,700——
2019-09-25$93.38$100.711,440,000——
2019-09-24$92.90$100.201,526,600——
2019-09-23$92.50$99.761,291,200——
2019-09-20$92.33$99.583,194,200——
2019-09-19$93.53$100.871,380,100——
2019-09-18$93.33$100.661,649,900——
2019-09-17$93.25$100.572,455,600——
2019-09-16$91.88$99.103,139,600——
2019-09-13$90.83$97.962,066,300——
2019-09-12$90.30$97.092,527,800——
2019-09-11$89.06$95.762,431,100——
2019-09-10$90.12$96.902,814,700——
2019-09-09$92.18$99.122,753,100——
2019-09-06$94.89$102.031,573,100——
2019-09-05$94.73$101.862,331,300——
2019-09-04$94.26$101.351,303,300——
2019-09-03$93.77$100.831,871,600——
2019-08-30$93.48$100.511,473,600——
2019-08-29$92.78$99.761,591,800——
2019-08-28$93.27$100.291,741,500——
2019-08-27$93.12$100.131,816,700——
2019-08-26$92.51$99.471,124,200——
2019-08-23$91.44$98.322,116,900——
2019-08-22$92.52$99.481,721,200——
2019-08-21$92.72$99.701,339,400——
2019-08-20$92.03$98.951,303,100——
2019-08-19$92.85$99.841,649,600——
2019-08-16$91.67$98.571,922,500——
2019-08-15$90.50$97.311,365,400——
2019-08-14$89.27$95.992,074,600——
2019-08-13$92.01$98.931,971,100——
2019-08-12$90.59$97.412,009,800——
2019-08-09$92.88$99.871,693,600——
2019-08-08$91.91$98.831,590,900——
2019-08-07$90.85$97.691,913,200——
2019-08-06$90.57$97.392,326,200——
2019-08-05$88.42$95.073,134,600——
2019-08-02$90.42$97.222,635,000——
2019-08-01$89.20$95.913,272,500——
2019-07-31$87.86$94.472,533,300——
2019-07-30$87.87$94.481,382,800——
2019-07-29$88.18$94.822,194,500——
2019-07-26$89.59$96.331,548,500——
2019-07-25$89.59$96.331,664,500——
2019-07-24$89.25$95.974,039,400——
2019-07-23$90.90$97.742,011,400——
2019-07-22$90.71$97.541,671,800——
2019-07-19$90.77$97.601,510,500——
2019-07-18$91.54$98.431,859,200——
2019-07-17$90.92$97.761,612,200——
2019-07-16$91.77$98.681,176,800——
2019-07-15$91.89$98.801,291,100——
2019-07-12$91.55$98.441,773,200——
2019-07-11$91.73$98.632,727,700——
2019-07-10$90.29$97.081,837,600——
2019-07-09$89.60$96.341,652,800——
2019-07-08$89.41$96.141,722,900——
2019-07-05$89.52$96.261,799,300——
2019-07-03$88.59$95.261,665,600——
2019-07-02$87.38$93.961,779,500——
2019-07-01$86.16$92.641,579,300——
2019-06-28$85.94$92.413,252,900——
2019-06-27$85.51$91.941,434,600——
2019-06-26$84.52$90.881,987,900——
2019-06-25$86.53$93.041,738,800——
2019-06-24$86.60$93.122,043,400——
2019-06-21$86.77$93.304,287,900——
2019-06-20$86.43$92.931,721,900——
2019-06-19$85.48$91.911,493,100——
2019-06-18$84.69$91.061,682,400——
2019-06-17$84.04$90.361,927,100——
2019-06-14$84.93$91.321,248,400——
2019-06-13$84.57$90.931,505,400——
2019-06-12$85.48$91.621,431,000——
2019-06-11$84.94$91.041,747,900——
2019-06-10$86.08$92.262,669,100——
2019-06-07$85.38$91.511,633,200——
2019-06-06$85.19$91.311,815,300——
2019-06-05$84.95$91.052,136,300——
2019-06-04$83.81$89.833,872,500——
2019-06-03$82.52$88.443,539,000——
2019-05-31$82.21$88.112,540,700——
2019-05-30$82.61$88.541,946,300——
2019-05-29$82.05$87.941,800,100——
2019-05-28$82.07$87.964,187,800——
2019-05-24$81.83$87.702,693,700——
2019-05-23$81.25$87.083,167,200——
2019-05-22$81.12$86.942,333,000——
2019-05-21$81.81$87.682,300,900——
2019-05-20$81.10$86.921,788,400——
2019-05-17$81.22$87.051,284,400——
2019-05-16$81.34$87.182,443,000——
2019-05-15$80.61$86.401,370,400——
2019-05-14$81.31$87.153,179,400——
2019-05-13$80.52$86.301,943,900——
2019-05-10$81.36$87.201,628,000——
2019-05-09$80.80$86.601,915,200——
2019-05-08$80.41$86.181,941,000——
2019-05-07$80.02$85.762,999,700——
2019-05-06$80.95$86.762,850,500——
2019-05-03$79.69$85.412,630,200——
2019-05-02$79.72$85.443,360,500——
2019-05-01$80.67$86.463,852,500——
2019-04-30$81.35$87.193,095,700——
2019-04-29$81.69$87.551,846,200——
2019-04-26$81.19$87.021,585,700——
2019-04-25$80.82$86.621,401,200——
2019-04-24$80.47$86.252,603,900——
2019-04-23$80.53$86.312,821,300——
2019-04-22$80.50$86.281,474,900——
2019-04-18$79.86$85.592,934,900——
2019-04-17$80.16$85.913,266,200——
2019-04-16$79.44$85.142,566,200——
2019-04-15$78.64$84.293,970,500——
2019-04-12$77.28$82.835,511,000——
2019-04-11$77.06$82.592,193,800——
2019-04-10$76.85$82.371,976,500——
2019-04-09$76.97$82.503,121,900——
2019-04-08$77.00$82.532,484,900——
2019-04-05$77.26$82.812,370,800——
2019-04-04$77.26$82.812,404,700——
2019-04-03$77.42$82.982,295,000——
2019-04-02$77.37$82.922,430,700——
2019-04-01$77.00$82.532,972,900——
2019-03-29$76.14$81.614,317,200——
2019-03-28$74.77$80.142,063,400——
2019-03-27$73.86$79.162,038,500——
2019-03-26$73.99$79.302,566,400——
2019-03-25$73.78$79.082,998,500——
2019-03-22$72.76$77.982,886,700——
2019-03-21$73.39$78.662,284,500——
2019-03-20$73.20$78.453,225,000——
2019-03-19$74.25$79.582,389,700——
2019-03-18$74.61$79.973,606,700——
2019-03-15$74.63$79.993,861,900——
2019-03-14$73.89$79.191,961,200——
2019-03-13$74.05$79.073,467,300——
2019-03-12$73.12$78.082,645,600——
2019-03-11$72.55$77.472,642,300——
2019-03-08$72.50$77.423,328,900——
2019-03-07$73.65$78.642,976,100——
2019-03-06$74.89$79.971,656,200——
2019-03-05$75.38$80.492,484,400——
2019-03-04$76.18$81.354,659,000——
2019-03-01$77.19$82.423,054,600——
2019-02-28$77.15$82.384,001,400——
2019-02-27$76.21$81.382,799,100——
2019-02-26$75.30$80.412,426,200——
2019-02-25$75.34$80.452,403,900——
2019-02-22$75.18$80.282,580,800——
2019-02-21$74.87$79.952,898,800——
2019-02-20$74.48$79.533,735,600——
2019-02-19$74.86$79.942,356,100——
2019-02-15$75.50$80.627,395,600——
2019-02-14$75.95$81.103,497,500——
2019-02-13$76.68$81.882,701,700——
2019-02-12$76.13$81.292,608,800——
2019-02-11$75.52$80.642,915,700——
2019-02-08$76.16$81.323,863,500——
2019-02-07$75.55$80.675,770,600——
2019-02-06$77.39$82.643,572,500——
2019-02-05$77.31$82.553,217,800——
2019-02-04$77.10$82.333,107,700——
2019-02-01$77.52$82.782,589,600——
2019-01-31$76.76$81.962,554,500——
2019-01-30$76.22$81.392,617,600——
2019-01-29$75.35$80.462,140,600——
2019-01-28$75.71$80.841,412,600——
2019-01-25$75.76$80.902,573,000——
2019-01-24$75.21$80.312,277,100——
2019-01-23$76.06$81.221,743,800——
2019-01-22$75.87$81.012,757,800——
2019-01-18$75.63$80.763,166,000——
2019-01-17$74.85$79.932,545,900——
2019-01-16$74.51$79.562,888,900——
2019-01-15$73.51$78.491,604,100——
2019-01-14$72.70$77.633,197,400——
2019-01-11$73.10$78.061,647,700——
2019-01-10$72.78$77.712,758,600——
2019-01-09$72.44$77.353,301,900——
2019-01-08$72.15$77.044,845,700——
2019-01-07$73.38$78.364,822,800——
2019-01-04$75.67$80.803,760,600——
2019-01-03$73.98$79.003,066,300——
2019-01-02$75.33$80.442,274,300——