Intercontinental Exchange, Inc. ( ICE) - Price History
Monthly price history for ICE (Intercontinental Exchange, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $137.61 | $137.61 |
| June 2026 | $123.11 | $123.11 |
| May 2026 | $147.30 | $147.85 |
| April 2026 | $157.50 | $158.09 |
| March 2026 | $156.70 | $157.28 |
| February 2026 | $163 | $164.13 |
| January 2026 | $172.58 | $173.78 |
| December 2025 | $160.84 | $161.96 |
| November 2025 | $155.75 | $157.30 |
| October 2025 | $144.85 | $146.29 |
| September 2025 | $166.82 | $168.48 |
| August 2025 | $174.37 | $176.60 |
| July 2025 | $182.50 | $184.83 |
| June 2025 | $181.15 | $183.47 |
| May 2025 | $177.06 | $179.80 |
| April 2025 | $165.40 | $167.97 |
| March 2025 | $169.87 | $172.50 |
| February 2025 | $170.11 | $173.23 |
| January 2025 | $156.95 | $159.83 |
| December 2024 | $146.32 | $149.01 |
| November 2024 | $157.60 | $160.96 |
| October 2024 | $152.62 | $155.87 |
| September 2024 | $157.29 | $160.64 |
| August 2024 | $157.74 | $161.55 |
| July 2024 | $147.98 | $151.56 |
| June 2024 | $133.66 | $136.89 |
| May 2024 | $130.31 | $133.90 |
| April 2024 | $125.30 | $128.76 |
| March 2024 | $133.74 | $137.43 |
| February 2024 | $134.26 | $138.42 |
| January 2024 | $123.51 | $127.33 |
| December 2023 | $124.58 | $128.43 |
| November 2023 | $110.03 | $113.84 |
| October 2023 | $103.84 | $107.44 |
| September 2023 | $106.34 | $110.02 |
| August 2023 | $113.63 | $117.99 |
| July 2023 | $110.56 | $114.80 |
| June 2023 | $108.90 | $113.08 |
| May 2023 | $101.64 | $105.95 |
| April 2023 | $104.50 | $108.93 |
| March 2023 | $100.05 | $104.29 |
| February 2023 | $97.24 | $101.80 |
| January 2023 | $102.73 | $107.55 |
| December 2022 | $98 | $102.59 |
| November 2022 | $103.09 | $108.31 |
| October 2022 | $90.96 | $95.57 |
| September 2022 | $86 | $90.35 |
| August 2022 | $95.62 | $100.85 |
| July 2022 | $96.70 | $101.99 |
| June 2022 | $89.17 | $94.04 |
| May 2022 | $96.70 | $102.39 |
| April 2022 | $109.38 | $115.81 |
| March 2022 | $124.78 | $132.12 |
| February 2022 | $120.65 | $128.12 |
| January 2022 | $119.28 | $126.66 |
| December 2021 | $128.80 | $136.77 |
| November 2021 | $122.80 | $130.72 |
| October 2021 | $130.07 | $138.46 |
| September 2021 | $107.86 | $114.82 |
| August 2021 | $111.98 | $119.53 |
| July 2021 | $112.26 | $119.83 |
| June 2021 | $111.20 | $118.70 |
| May 2021 | $105.44 | $112.88 |
| April 2021 | $109.95 | $117.71 |
| March 2021 | $104.32 | $111.68 |
| February 2021 | $102.74 | $110.31 |
| January 2021 | $102.78 | $110.35 |
| December 2020 | $107.38 | $115.29 |
| November 2020 | $98 | $105.51 |
| October 2020 | $87.68 | $94.40 |
| September 2020 | $92.93 | $100.05 |
| August 2020 | $98.37 | $106.23 |
| July 2020 | $89.62 | $96.78 |
| June 2020 | $84.83 | $91.60 |
| May 2020 | $89.77 | $97.25 |
| April 2020 | $82.57 | $89.45 |
| March 2020 | $74.54 | $80.75 |
| February 2020 | $82.06 | $89.22 |
| January 2020 | $91.74 | $99.74 |
| December 2019 | $85.12 | $92.55 |
| November 2019 | $86.35 | $94.17 |
| October 2019 | $86.49 | $94.32 |
| September 2019 | $84.61 | $92.27 |
| August 2019 | $85.46 | $93.48 |
| July 2019 | $80.32 | $87.86 |
| June 2019 | $78.56 | $85.94 |
| May 2019 | $74.91 | $82.21 |
| April 2019 | $74.13 | $81.35 |
| March 2019 | $69.38 | $76.14 |
| February 2019 | $70.04 | $77.15 |
| January 2019 | $69.68 | $76.76 |
| December 2018 | $68.39 | $75.33 |
| November 2018 | $73.96 | $81.72 |
| October 2018 | $69.72 | $77.04 |
| September 2018 | $67.78 | $74.89 |
| August 2018 | $68.78 | $76.23 |
| July 2018 | $66.69 | $73.91 |
| June 2018 | $66.36 | $73.55 |
| May 2018 | $63.76 | $70.89 |
| April 2018 | $65.17 | $72.46 |
| March 2018 | $65.22 | $72.52 |
| February 2018 | $65.52 | $73.08 |
| January 2018 | $66.20 | $73.84 |
| December 2017 | $63.26 | $70.56 |
| November 2017 | $63.88 | $71.45 |
| October 2017 | $59.09 | $66.10 |
| September 2017 | $61.42 | $68.70 |
| August 2017 | $57.64 | $64.67 |
| July 2017 | $59.46 | $66.71 |
| June 2017 | $58.75 | $65.92 |
| May 2017 | $53.48 | $60.19 |
| April 2017 | $53.49 | $60.20 |
| March 2017 | $53.20 | $59.87 |
| February 2017 | $50.59 | $57.13 |
| January 2017 | $51.68 | $58.36 |
| December 2016 | $49.96 | $56.42 |
| November 2016 | $48.92 | $55.40 |
| October 2016 | $47.75 | $270.39 |
| September 2016 | $47.57 | $269.36 |
| August 2016 | $49.66 | $282.02 |
| July 2016 | $46.52 | $264.20 |
| June 2016 | $45.07 | $255.96 |
| May 2016 | $47.58 | $271.12 |
| April 2016 | $42.13 | $240.03 |
| March 2016 | $41.27 | $235.14 |
| February 2016 | $41.70 | $238.46 |
| January 2016 | $46.13 | $263.80 |
| December 2015 | $44.81 | $256.26 |
| November 2015 | $45.30 | $259.84 |
| October 2015 | $44 | $252.40 |
| September 2015 | $40.97 | $234.99 |
| August 2015 | $39.69 | $228.41 |
| July 2015 | $39.63 | $228.04 |
| June 2015 | $38.86 | $223.61 |
| May 2015 | $41.02 | $236.78 |
| April 2015 | $38.90 | $224.53 |
| March 2015 | $40.41 | $233.27 |
| February 2015 | $40.66 | $235.36 |
| January 2015 | $35.54 | $205.73 |
| December 2014 | $37.88 | $219.29 |
| November 2014 | $38.93 | $225.99 |
| October 2014 | $35.88 | $208.29 |
| September 2014 | $33.60 | $195.05 |
| August 2014 | $32.44 | $189 |
| July 2014 | $33 | $192.22 |
| June 2014 | $32.43 | $188.90 |
| May 2014 | $33.60 | $196.40 |
| April 2014 | $34.98 | $204.44 |
| March 2014 | $33.84 | $197.83 |
| February 2014 | $35.62 | $208.84 |
| January 2014 | $35.61 | $208.79 |
| December 2013 | $38.36 | $224.92 |
| November 2013 | $36.27 | $213.29 |
| October 2013 | $32.77 | $192.73 |
| September 2013 | $30.85 | $181.42 |
| August 2013 | $30.56 | $179.75 |
| July 2013 | $31.02 | $182.45 |
| June 2013 | $30.23 | $177.76 |
| May 2013 | $29.11 | $171.21 |
| April 2013 | $27.70 | $162.93 |
| March 2013 | $27.73 | $163.07 |
| February 2013 | $26.32 | $154.82 |
| January 2013 | $23.59 | $138.75 |
| December 2012 | $21.05 | $123.81 |
| November 2012 | $22.47 | $132.15 |
| October 2012 | $22.28 | $131 |
| September 2012 | $22.68 | $133.41 |
| August 2012 | $23.24 | $136.70 |
| July 2012 | $22.31 | $131.22 |
| June 2012 | $23.12 | $135.98 |
| May 2012 | $20.82 | $122.45 |
| April 2012 | $22.62 | $133.04 |
| March 2012 | $23.37 | $137.42 |
| February 2012 | $23.46 | $137.96 |
| January 2012 | $19.47 | $114.48 |
| December 2011 | $20.50 | $120.55 |
| November 2011 | $20.70 | $121.72 |
| October 2011 | $22.08 | $129.88 |
| September 2011 | $20.11 | $118.26 |
| August 2011 | $20.06 | $117.95 |
| July 2011 | $20.97 | $123.30 |
| June 2011 | $21.20 | $124.71 |
| May 2011 | $20.52 | $120.65 |
| April 2011 | $20.46 | $120.35 |
| March 2011 | $21.01 | $123.54 |
| February 2011 | $21.80 | $128.20 |
| January 2011 | $20.49 | $120.49 |
| December 2010 | $20.26 | $119.15 |
| November 2010 | $19.16 | $112.70 |
| October 2010 | $19.53 | $114.87 |
| September 2010 | $17.81 | $104.72 |
| August 2010 | $16.25 | $95.56 |
| July 2010 | $17.96 | $105.62 |
| June 2010 | $19.22 | $113.03 |
| May 2010 | $19.75 | $116.13 |
| April 2010 | $19.83 | $116.63 |
| March 2010 | $19.08 | $112.18 |
| February 2010 | $18.24 | $107.29 |
| January 2010 | $16.24 | $95.48 |
| December 2009 | $19.10 | $112.30 |
| November 2009 | $18.16 | $106.79 |
| October 2009 | $17.04 | $100.19 |
| September 2009 | $16.53 | $97.19 |
| August 2009 | $15.95 | $93.80 |
| July 2009 | $15.99 | $94.06 |
| June 2009 | $19.42 | $114.24 |
| May 2009 | $18.33 | $107.79 |
| April 2009 | $14.90 | $87.60 |
| March 2009 | $12.66 | $74.47 |
| February 2009 | $9.65 | $56.77 |
| January 2009 | $9.68 | $56.93 |
| December 2008 | $14.02 | $82.44 |
| November 2008 | $12.52 | $73.60 |
| October 2008 | $14.55 | $85.56 |
| September 2008 | $13.72 | $80.68 |
| August 2008 | $14.97 | $88.03 |
| July 2008 | $16.97 | $99.80 |
| June 2008 | $19.38 | $114 |
| May 2008 | $23.50 | $138.20 |
| April 2008 | $26.38 | $155.15 |
| March 2008 | $22.19 | $130.50 |
| February 2008 | $22.16 | $130.30 |
| January 2008 | $23.67 | $139.19 |
| December 2007 | $32.73 | $192.50 |
| November 2007 | $28.39 | $166.96 |
| October 2007 | $30.26 | $177.99 |
| September 2007 | $25.83 | $151.90 |
| August 2007 | $24.80 | $145.87 |
| July 2007 | $25.70 | $151.13 |
| June 2007 | $25.14 | $147.85 |
| May 2007 | $24.64 | $144.94 |
| April 2007 | $21.60 | $127 |
| March 2007 | $20.78 | $122.21 |
| February 2007 | $25.64 | $150.77 |
| January 2007 | $22.20 | $130.55 |
| December 2006 | $18.35 | $107.90 |
| November 2006 | $16.71 | $98.25 |
| October 2006 | $14.36 | $84.42 |
| September 2006 | $12.76 | $75.07 |
| August 2006 | $10.76 | $63.26 |
| July 2006 | $10.13 | $59.60 |
| June 2006 | $9.85 | $57.94 |
| May 2006 | $9.47 | $55.70 |
| April 2006 | $12.12 | $71.31 |
| March 2006 | $11.74 | $69.05 |
| February 2006 | $9.31 | $54.75 |
| January 2006 | $8.64 | $50.82 |
| December 2005 | $6.18 | $36.35 |
| November 2005 | $5.49 | $32.30 |
ICE
List: Contenders
Price: $137.61
52 week price:
Dividend Yield: 1.50%
5-year range yield:
Forward Dividend Yield: 1.51%
Payout Ratio: 45.23%
Payout Ratio Range:
Dividend Per Share: 2.08 USD
Earnings Per Share: 6.87 USD
P/E Ratio: 22.33
Exchange: NYQ
Sector: Financial Services
Industry: Financial Data & Stock Exchanges
Country: United States
Volume: 2.1 million
Ebitda: 850.0 millionMarket Capitalization: 75.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 14
DGR3: 8.11%
DGR5: 9.90%
DGR10: 6.19%