Intercontinental Exchange, Inc. - Price History

Monthly price history for ICE (Intercontinental Exchange, Inc.)

DateAdjusted priceReal price
November 2020 104.96 USD 104.96 USD
October 2020 94.40 USD 94.40 USD
September 2020 100.05 USD 100.05 USD
August 2020 105.91 USD 106.23 USD
July 2020 96.49 USD 96.78 USD
June 2020 91.33 USD 91.60 USD
May 2020 96.65 USD 97.25 USD
April 2020 88.90 USD 89.45 USD
March 2020 80.25 USD 80.75 USD
February 2020 88.35 USD 89.22 USD
January 2020 98.76 USD 99.74 USD
December 2019 91.64 USD 92.55 USD
November 2019 92.97 USD 94.17 USD
October 2019 93.11 USD 94.32 USD
September 2019 91.09 USD 92.27 USD
August 2019 92.00 USD 93.48 USD
July 2019 86.47 USD 87.86 USD
June 2019 84.58 USD 85.94 USD
May 2019 80.65 USD 82.21 USD
April 2019 79.81 USD 81.35 USD
March 2019 74.70 USD 76.14 USD
February 2019 75.41 USD 77.15 USD
January 2019 75.03 USD 76.76 USD
December 2018 73.63 USD 75.33 USD
November 2018 79.63 USD 81.72 USD
October 2018 75.07 USD 77.04 USD
September 2018 72.97 USD 74.89 USD
August 2018 74.05 USD 76.23 USD
July 2018 71.80 USD 73.91 USD
June 2018 71.45 USD 73.55 USD
May 2018 68.64 USD 70.89 USD
April 2018 70.16 USD 72.46 USD
March 2018 70.22 USD 72.52 USD
February 2018 70.54 USD 73.08 USD
January 2018 71.27 USD 73.84 USD
December 2017 68.11 USD 70.56 USD
November 2017 68.58 USD 71.45 USD
October 2017 63.44 USD 66.10 USD
September 2017 65.94 USD 68.70 USD
August 2017 61.70 USD 64.67 USD
July 2017 63.64 USD 66.71 USD
June 2017 62.89 USD 65.92 USD
May 2017 57.24 USD 60.19 USD
April 2017 57.25 USD 60.20 USD
March 2017 56.94 USD 59.87 USD
February 2017 54.15 USD 57.13 USD
January 2017 55.32 USD 58.36 USD
December 2016 53.48 USD 56.42 USD
November 2016 52.21 USD 55.40 USD
October 2016 50.97 USD 54.08 USD
September 2016 50.77 USD 53.87 USD
August 2016 53.00 USD 56.40 USD
July 2016 49.65 USD 52.84 USD
June 2016 48.10 USD 51.19 USD
May 2016 50.78 USD 54.22 USD
April 2016 44.96 USD 48.01 USD
March 2016 44.05 USD 47.03 USD
February 2016 44.51 USD 47.69 USD
January 2016 49.24 USD 52.76 USD
December 2015 47.83 USD 51.25 USD
November 2015 48.35 USD 51.97 USD
October 2015 46.96 USD 50.48 USD
September 2015 43.72 USD 47.00 USD
August 2015 42.36 USD 45.68 USD
July 2015 42.30 USD 45.61 USD
June 2015 41.47 USD 44.72 USD
May 2015 43.78 USD 47.36 USD
April 2015 41.52 USD 44.91 USD
March 2015 43.13 USD 46.65 USD
February 2015 42.14 USD 47.07 USD
January 2015 37.93 USD 41.15 USD
December 2014 40.43 USD 43.86 USD
November 2014 41.55 USD 45.20 USD
October 2014 38.29 USD 41.66 USD
September 2014 35.86 USD 39.01 USD
August 2014 34.63 USD 37.80 USD
July 2014 35.22 USD 38.44 USD
June 2014 34.61 USD 37.78 USD
May 2014 35.86 USD 39.28 USD
April 2014 37.33 USD 40.89 USD
March 2014 36.12 USD 39.57 USD
February 2014 38.01 USD 41.77 USD
January 2014 38.00 USD 41.76 USD
December 2013 40.94 USD 44.98 USD
November 2013 38.71 USD 42.66 USD
October 2013 34.98 USD 38.55 USD
September 2013 32.92 USD 36.28 USD
August 2013 32.62 USD 35.95 USD
July 2013 33.11 USD 36.49 USD
June 2013 32.26 USD 35.55 USD
May 2013 31.07 USD 34.24 USD
April 2013 29.57 USD 32.59 USD
March 2013 29.59 USD 32.61 USD
February 2013 28.10 USD 30.96 USD
January 2013 25.18 USD 27.75 USD
December 2012 22.47 USD 24.76 USD
November 2012 23.98 USD 26.43 USD
October 2012 23.77 USD 26.20 USD
September 2012 24.21 USD 26.68 USD
August 2012 24.81 USD 27.34 USD
July 2012 23.81 USD 26.24 USD
June 2012 24.68 USD 27.20 USD
May 2012 22.22 USD 24.49 USD
April 2012 24.14 USD 26.61 USD
March 2012 24.94 USD 27.48 USD
February 2012 25.04 USD 27.59 USD
January 2012 20.78 USD 22.90 USD
December 2011 21.88 USD 24.11 USD
November 2011 22.09 USD 24.34 USD
October 2011 23.57 USD 25.98 USD
September 2011 21.46 USD 23.65 USD
August 2011 21.41 USD 23.59 USD
July 2011 22.38 USD 24.66 USD
June 2011 22.63 USD 24.94 USD
May 2011 21.90 USD 24.13 USD
April 2011 21.84 USD 24.07 USD
March 2011 22.42 USD 24.71 USD
February 2011 23.27 USD 25.64 USD
January 2011 21.87 USD 24.10 USD
December 2010 21.62 USD 23.83 USD
November 2010 20.45 USD 22.54 USD
October 2010 20.85 USD 22.97 USD
September 2010 19.00 USD 20.94 USD
August 2010 17.34 USD 19.11 USD
July 2010 19.17 USD 21.12 USD
June 2010 20.51 USD 22.61 USD
May 2010 21.08 USD 23.23 USD
April 2010 21.17 USD 23.33 USD
March 2010 20.36 USD 22.44 USD
February 2010 18.91 USD 21.46 USD
January 2010 17.33 USD 19.10 USD
December 2009 20.38 USD 22.46 USD
November 2009 19.38 USD 21.36 USD
October 2009 18.18 USD 20.04 USD
September 2009 17.64 USD 19.44 USD
August 2009 17.02 USD 18.76 USD
July 2009 17.07 USD 18.81 USD
June 2009 20.73 USD 22.85 USD
May 2009 19.56 USD 21.56 USD
April 2009 15.90 USD 17.52 USD
March 2009 13.51 USD 14.89 USD
February 2009 10.01 USD 11.35 USD
January 2009 10.33 USD 11.39 USD
December 2008 14.96 USD 16.49 USD
November 2008 13.36 USD 14.72 USD
October 2008 15.53 USD 17.11 USD
September 2008 14.64 USD 16.14 USD
August 2008 15.98 USD 17.61 USD
July 2008 18.11 USD 19.96 USD
June 2008 20.69 USD 22.80 USD
May 2008 25.08 USD 27.64 USD
April 2008 28.16 USD 31.03 USD
March 2008 23.68 USD 26.10 USD
February 2008 23.65 USD 26.06 USD
January 2008 25.26 USD 27.84 USD
December 2007 34.93 USD 38.50 USD
November 2007 30.30 USD 33.39 USD
October 2007 32.30 USD 35.60 USD
September 2007 27.57 USD 30.38 USD
August 2007 26.47 USD 29.17 USD
July 2007 27.43 USD 30.23 USD
June 2007 26.83 USD 29.57 USD
May 2007 26.30 USD 28.99 USD
April 2007 23.05 USD 25.40 USD
March 2007 22.18 USD 24.44 USD
February 2007 27.36 USD 30.15 USD
January 2007 23.69 USD 26.11 USD
December 2006 19.58 USD 21.58 USD
November 2006 17.83 USD 19.65 USD
October 2006 15.32 USD 16.88 USD
September 2006 13.62 USD 15.01 USD
August 2006 11.48 USD 12.65 USD
July 2006 10.82 USD 11.92 USD
June 2006 10.51 USD 11.59 USD
May 2006 10.11 USD 11.14 USD
April 2006 12.94 USD 14.26 USD
March 2006 12.53 USD 13.81 USD
February 2006 9.94 USD 10.95 USD
January 2006 9.22 USD 10.16 USD
December 2005 6.60 USD 7.27 USD
November 2005 5.86 USD 6.46 USD

ICE

List: Challengers

Price: 104.96USD

52 week range price:
63.51
106.99

Dividend Yield: 1.14%

5-year range yield:
1.12%
1.62%

Payout Ratio: 30.11%

Payout Ratio Range:
20.70%
79.20%

Dividend Per Share: 1.10 USD

Earnings Per Share: 3.65 USD

Future Ex-Dividend Date: -

P/E Ratio: 27.20

Exchange: NYQ

Sector: Financial Services

Industry: Financial Data & Stock Exchanges

Volume: 1.4 million

Ebitda: 850.0 million

Market Capitalization: 55.8 billion

Average Dividend Frequency: 4

Last 12 month Dividends paid: 4

Years Paying Dividends: 8

DGR3: 11.92%

DGR5: 31.09%

Links: