Intercontinental Exchange Inc. - Price History
Monthly price history for ICE (Intercontinental Exchange Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $137.03 | $137.03 |
| March 2024 | $137.43 | $137.43 |
| February 2024 | $137.97 | $138.42 |
| January 2024 | $126.91 | $127.33 |
| December 2023 | $128.01 | $128.43 |
| November 2023 | $113.06 | $113.84 |
| October 2023 | $106.71 | $107.44 |
| September 2023 | $109.27 | $110.02 |
| August 2023 | $116.76 | $117.99 |
| July 2023 | $113.61 | $114.80 |
| June 2023 | $111.90 | $113.08 |
| May 2023 | $104.44 | $105.95 |
| April 2023 | $107.38 | $108.93 |
| March 2023 | $102.81 | $104.29 |
| February 2023 | $99.92 | $101.80 |
| January 2023 | $105.56 | $107.55 |
| December 2022 | $100.70 | $102.59 |
| November 2022 | $105.93 | $108.31 |
| October 2022 | $93.47 | $95.57 |
| September 2022 | $88.37 | $90.35 |
| August 2022 | $98.26 | $100.85 |
| July 2022 | $99.37 | $101.99 |
| June 2022 | $91.62 | $94.04 |
| May 2022 | $99.37 | $102.39 |
| April 2022 | $112.39 | $115.81 |
| March 2022 | $128.22 | $132.12 |
| February 2022 | $123.98 | $128.12 |
| January 2022 | $122.56 | $126.66 |
| December 2021 | $132.35 | $136.77 |
| November 2021 | $126.18 | $130.72 |
| October 2021 | $133.66 | $138.46 |
| September 2021 | $110.84 | $114.82 |
| August 2021 | $115.06 | $119.53 |
| July 2021 | $115.35 | $119.83 |
| June 2021 | $114.26 | $118.70 |
| May 2021 | $108.35 | $112.88 |
| April 2021 | $112.98 | $117.71 |
| March 2021 | $107.20 | $111.68 |
| February 2021 | $105.58 | $110.31 |
| January 2021 | $105.62 | $110.35 |
| December 2020 | $110.34 | $115.29 |
| November 2020 | $100.70 | $105.51 |
| October 2020 | $90.10 | $94.40 |
| September 2020 | $95.49 | $100.05 |
| August 2020 | $101.09 | $106.23 |
| July 2020 | $92.09 | $96.78 |
| June 2020 | $87.16 | $91.60 |
| May 2020 | $92.24 | $97.25 |
| April 2020 | $84.84 | $89.45 |
| March 2020 | $76.59 | $80.75 |
| February 2020 | $84.32 | $89.22 |
| January 2020 | $94.26 | $99.74 |
| December 2019 | $87.47 | $92.55 |
| November 2019 | $88.73 | $94.17 |
| October 2019 | $88.87 | $94.32 |
| September 2019 | $86.94 | $92.27 |
| August 2019 | $87.81 | $93.48 |
| July 2019 | $82.53 | $87.86 |
| June 2019 | $80.73 | $85.94 |
| May 2019 | $76.98 | $82.21 |
| April 2019 | $76.17 | $81.35 |
| March 2019 | $71.29 | $76.14 |
| February 2019 | $71.97 | $77.15 |
| January 2019 | $71.61 | $76.76 |
| December 2018 | $70.27 | $75.33 |
| November 2018 | $76 | $81.72 |
| October 2018 | $71.65 | $77.04 |
| September 2018 | $69.65 | $74.89 |
| August 2018 | $70.68 | $76.23 |
| July 2018 | $68.52 | $73.91 |
| June 2018 | $68.19 | $73.55 |
| May 2018 | $65.52 | $70.89 |
| April 2018 | $66.97 | $72.46 |
| March 2018 | $67.02 | $72.52 |
| February 2018 | $67.32 | $73.08 |
| January 2018 | $68.02 | $73.84 |
| December 2017 | $65 | $70.56 |
| November 2017 | $65.64 | $71.45 |
| October 2017 | $60.72 | $66.10 |
| September 2017 | $63.11 | $68.70 |
| August 2017 | $59.23 | $64.67 |
| July 2017 | $61.10 | $66.71 |
| June 2017 | $60.37 | $65.92 |
| May 2017 | $54.96 | $60.19 |
| April 2017 | $54.96 | $60.20 |
| March 2017 | $54.66 | $59.87 |
| February 2017 | $51.99 | $57.13 |
| January 2017 | $53.11 | $58.36 |
| December 2016 | $51.34 | $56.42 |
| November 2016 | $50.27 | $55.40 |
| October 2016 | $49.07 | $270.39 |
| September 2016 | $48.88 | $269.36 |
| August 2016 | $51.03 | $282.02 |
| July 2016 | $47.80 | $264.20 |
| June 2016 | $46.31 | $255.96 |
| May 2016 | $48.90 | $271.12 |
| April 2016 | $43.29 | $240.03 |
| March 2016 | $42.41 | $235.14 |
| February 2016 | $42.85 | $238.46 |
| January 2016 | $47.40 | $263.80 |
| December 2015 | $46.05 | $256.26 |
| November 2015 | $46.55 | $259.84 |
| October 2015 | $45.22 | $252.40 |
| September 2015 | $42.10 | $234.99 |
| August 2015 | $40.79 | $228.41 |
| July 2015 | $40.72 | $228.04 |
| June 2015 | $39.93 | $223.61 |
| May 2015 | $42.15 | $236.78 |
| April 2015 | $39.97 | $224.53 |
| March 2015 | $41.53 | $233.27 |
| February 2015 | $41.78 | $235.36 |
| January 2015 | $36.52 | $205.73 |
| December 2014 | $38.93 | $219.29 |
| November 2014 | $40 | $225.99 |
| October 2014 | $36.87 | $208.29 |
| September 2014 | $34.52 | $195.05 |
| August 2014 | $33.34 | $189 |
| July 2014 | $33.91 | $192.22 |
| June 2014 | $33.32 | $188.90 |
| May 2014 | $34.53 | $196.40 |
| April 2014 | $35.94 | $204.44 |
| March 2014 | $34.78 | $197.83 |
| February 2014 | $36.60 | $208.84 |
| January 2014 | $36.59 | $208.79 |
| December 2013 | $39.42 | $224.92 |
| November 2013 | $37.27 | $213.29 |
| October 2013 | $33.68 | $192.73 |
| September 2013 | $31.70 | $181.42 |
| August 2013 | $31.41 | $179.75 |
| July 2013 | $31.88 | $182.45 |
| June 2013 | $31.06 | $177.76 |
| May 2013 | $29.92 | $171.21 |
| April 2013 | $28.47 | $162.93 |
| March 2013 | $28.49 | $163.07 |
| February 2013 | $27.05 | $154.82 |
| January 2013 | $24.24 | $138.75 |
| December 2012 | $21.63 | $123.81 |
| November 2012 | $23.09 | $132.15 |
| October 2012 | $22.89 | $131 |
| September 2012 | $23.31 | $133.41 |
| August 2012 | $23.88 | $136.70 |
| July 2012 | $22.93 | $131.22 |
| June 2012 | $23.76 | $135.98 |
| May 2012 | $21.40 | $122.45 |
| April 2012 | $23.24 | $133.04 |
| March 2012 | $24.01 | $137.42 |
| February 2012 | $24.10 | $137.96 |
| January 2012 | $20 | $114.48 |
| December 2011 | $21.06 | $120.55 |
| November 2011 | $21.27 | $121.72 |
| October 2011 | $22.69 | $129.88 |
| September 2011 | $20.66 | $118.26 |
| August 2011 | $20.61 | $117.95 |
| July 2011 | $21.54 | $123.30 |
| June 2011 | $21.79 | $124.71 |
| May 2011 | $21.08 | $120.65 |
| April 2011 | $21.03 | $120.35 |
| March 2011 | $21.59 | $123.54 |
| February 2011 | $22.40 | $128.20 |
| January 2011 | $21.05 | $120.49 |
| December 2010 | $20.82 | $119.15 |
| November 2010 | $19.69 | $112.70 |
| October 2010 | $20.07 | $114.87 |
| September 2010 | $18.30 | $104.72 |
| August 2010 | $16.70 | $95.56 |
| July 2010 | $18.45 | $105.62 |
| June 2010 | $19.75 | $113.03 |
| May 2010 | $20.29 | $116.13 |
| April 2010 | $20.38 | $116.63 |
| March 2010 | $19.60 | $112.18 |
| February 2010 | $18.75 | $107.29 |
| January 2010 | $16.68 | $95.48 |
| December 2009 | $19.62 | $112.30 |
| November 2009 | $18.66 | $106.79 |
| October 2009 | $17.51 | $100.19 |
| September 2009 | $16.98 | $97.19 |
| August 2009 | $16.39 | $93.80 |
| July 2009 | $16.44 | $94.06 |
| June 2009 | $19.96 | $114.24 |
| May 2009 | $18.83 | $107.79 |
| April 2009 | $15.31 | $87.60 |
| March 2009 | $13.01 | $74.47 |
| February 2009 | $9.92 | $56.77 |
| January 2009 | $9.95 | $56.93 |
| December 2008 | $14.40 | $82.44 |
| November 2008 | $12.86 | $73.60 |
| October 2008 | $14.95 | $85.56 |
| September 2008 | $14.10 | $80.68 |
| August 2008 | $15.38 | $88.03 |
| July 2008 | $17.44 | $99.80 |
| June 2008 | $19.92 | $114 |
| May 2008 | $24.15 | $138.20 |
| April 2008 | $27.11 | $155.15 |
| March 2008 | $22.80 | $130.50 |
| February 2008 | $22.77 | $130.30 |
| January 2008 | $24.32 | $139.19 |
| December 2007 | $33.64 | $192.50 |
| November 2007 | $29.17 | $166.96 |
| October 2007 | $31.10 | $177.99 |
| September 2007 | $26.54 | $151.90 |
| August 2007 | $25.49 | $145.87 |
| July 2007 | $26.41 | $151.13 |
| June 2007 | $25.83 | $147.85 |
| May 2007 | $25.32 | $144.94 |
| April 2007 | $22.19 | $127 |
| March 2007 | $21.35 | $122.21 |
| February 2007 | $26.34 | $150.77 |
| January 2007 | $22.81 | $130.55 |
| December 2006 | $18.85 | $107.90 |
| November 2006 | $17.17 | $98.25 |
| October 2006 | $14.75 | $84.42 |
| September 2006 | $13.12 | $75.07 |
| August 2006 | $11.05 | $63.26 |
| July 2006 | $10.41 | $59.60 |
| June 2006 | $10.12 | $57.94 |
| May 2006 | $9.73 | $55.70 |
| April 2006 | $12.46 | $71.31 |
| March 2006 | $12.06 | $69.05 |
| February 2006 | $9.57 | $54.75 |
| January 2006 | $8.88 | $50.82 |
| December 2005 | $6.35 | $36.35 |
| November 2005 | $5.64 | $32.30 |
ICE
List: Contenders
Price: $131.21
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 1.37%
Payout Ratio: 59.80%
Payout Ratio Range:
Dividend Per Share: 1.80 USD
Earnings Per Share: 4.19 USD
P/E Ratio: 45.01
Exchange: NYQ
Sector: Financial Services
Industry: Financial Data & Stock Exchanges
Volume: 2.1 million
Ebitda: 850.0 millionMarket Capitalization: 76.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 12
DGR3: 11.89%
DGR5: 11.87%
DGR10: 22.66%