ABCDEFGH
1
Instructions
Enter stock symbol in cell B4		POWERED BY
2
Google Finance
3
4
ICE
<< enter a symbol
5
<< optionally, enter an exchange (ex: NASDAQ, NYSE)
6
7
Intercontinental Exchange Inc
8
9
Current PriceChange% Change
10
155.44--$56,402.51
11
12
13
Market CapP/E RatioBeta
14
87,263M21.950.93
15
12 Months
16
17
18
ICE
19
20
21
22
23
24
25
26
27
DateOpenHighLowCloseVolume
28
Oct 28, 2025159.55160.11157.18157.273,322,445
29
Oct 29, 2025155.76156.14150.00150.627,586,498
30
Oct 30, 2025146.55152.22146.05148.526,950,494
31
Oct 31, 2025148.32149.00145.01146.297,069,759
32
Nov 3, 2025145.64146.21143.17145.594,428,304
33
Nov 4, 2025146.47147.26145.51146.983,135,820
34
Nov 5, 2025147.51150.00146.21146.213,981,075
35
Nov 6, 2025145.76148.06145.74147.523,497,605
36
Nov 7, 2025147.13149.09146.95149.003,487,077
37
Nov 10, 2025148.66149.65147.53149.503,231,238
38
Nov 11, 2025150.29152.14150.14151.992,854,579
39
Nov 12, 2025152.07154.17151.70154.053,032,072
40
Nov 13, 2025153.40154.23152.52152.703,484,938
41
Nov 14, 2025153.68153.68150.97152.072,554,267
42
Nov 17, 2025151.83152.85149.89150.332,737,280
43
Nov 18, 2025150.67154.01149.85152.785,190,996
44
Nov 19, 2025152.52153.69151.98153.654,433,010
45
Nov 20, 2025153.65154.68151.13151.664,304,474
46
Nov 21, 2025153.03155.35152.36154.434,777,826
47
Nov 24, 2025154.04154.28152.22152.904,135,742
48
Nov 25, 2025154.05156.26153.41155.962,274,818
49
Nov 26, 2025155.84157.02155.43156.292,286,826
50
Nov 28, 2025156.76158.37156.72157.301,323,709
51
Dec 1, 2025156.50157.50155.95156.942,834,084
52
Dec 2, 2025156.85157.63155.10155.364,802,068
53
Dec 3, 2025156.32157.73155.98156.852,848,730
54
Dec 4, 2025157.19159.31156.76159.113,804,590
55
Dec 5, 2025158.63159.20157.31157.823,852,146
56
Dec 8, 2025157.83157.85155.76157.035,387,583
57
Dec 9, 2025157.59159.33157.40158.013,558,485
58
Dec 10, 2025157.82161.36157.51160.384,524,787
59
Dec 11, 2025161.15163.46161.00163.103,855,960
60
Dec 12, 2025163.20164.37162.73163.212,700,477
61
Dec 15, 2025163.45163.45160.59161.403,206,860
62
Dec 16, 2025161.50162.00159.92160.054,221,977
63
Dec 17, 2025159.63161.78159.59160.863,563,707
64
Dec 18, 2025161.25162.29160.02160.072,639,294
65
Dec 19, 2025159.97161.05159.66160.305,747,915
66
Dec 22, 2025160.15162.18159.67161.452,152,139
67
Dec 23, 2025161.26162.59161.18161.951,997,668
68
Dec 24, 2025161.94163.20161.78162.63761,782
69
Dec 26, 2025162.45163.55162.19163.521,045,099
70
Dec 29, 2025163.62164.42162.79163.981,582,271
71
Dec 30, 2025163.51163.97163.00163.161,142,476
72
Dec 31, 2025162.81163.77161.92161.961,342,674
73
Jan 2, 2026161.51161.54159.59159.992,068,680
74
Jan 5, 2026159.48166.40159.21165.623,370,247
75
Jan 6, 2026165.94166.99165.17166.012,605,136
76
Jan 7, 2026165.99166.85161.91161.922,545,002
77
Jan 8, 2026161.35164.29161.24161.982,852,409
78
Jan 9, 2026162.54166.08162.10165.983,310,591
79
Jan 12, 2026166.68169.64165.71166.254,244,717
80
Jan 13, 2026166.25166.75163.60166.692,968,745
81
Jan 14, 2026166.44173.05165.91172.945,261,835
82
Jan 15, 2026173.78174.38171.21173.284,660,126
83
Jan 16, 2026173.21175.36171.86173.984,415,775
84
Jan 20, 2026171.00174.29169.42170.953,771,060
85
Jan 21, 2026171.46173.26171.32171.902,597,773
86
Jan 22, 2026171.97174.82171.75174.352,967,915
87
Jan 23, 2026174.13174.43172.65172.932,697,896
88
Jan 26, 2026173.19175.38172.96175.102,615,972
89
Jan 27, 2026174.56175.38172.85173.282,866,943
90
Jan 28, 2026172.52173.75171.36172.443,209,527
91
Jan 29, 2026173.04176.05173.04175.103,193,183
92
Jan 30, 2026174.24175.05171.21173.783,306,115
93
Feb 2, 2026174.00175.39171.17173.183,467,347
94
Feb 3, 2026170.58171.20158.83163.079,070,538
95
Feb 4, 2026161.59165.48159.83164.856,603,864
96
Feb 5, 2026168.68174.31166.01168.295,663,751
97
Feb 6, 2026169.85173.86166.81169.003,539,793
98
Feb 9, 2026168.46170.87168.27169.483,332,250
99
Feb 10, 2026164.50168.21163.57164.814,870,353
100
Feb 11, 2026164.38164.99151.04151.999,096,897
101
Feb 12, 2026151.64152.13144.18149.8311,830,705
102
Feb 13, 2026151.30153.36150.97152.284,166,455
103
Feb 17, 2026152.77154.53149.37153.445,868,897
104
Feb 18, 2026154.77155.93153.67155.193,086,468
105
Feb 19, 2026154.00155.95152.40154.113,727,924
106
Feb 20, 2026154.27155.41152.39154.013,370,560
107
Feb 23, 2026153.38154.89151.77154.103,639,454
108
Feb 24, 2026153.54156.82153.54155.363,109,979
109
Feb 25, 2026156.07160.85155.43160.335,624,961
110
Feb 26, 2026161.47163.23160.82162.893,209,535
111
Feb 27, 2026161.83165.75161.00164.134,343,601
112
Mar 2, 2026165.26168.00163.99164.784,449,807
113
Mar 3, 2026163.37166.78163.04164.783,884,645
114
Mar 4, 2026163.47166.54161.81166.292,820,122
115
Mar 5, 2026164.67167.15163.01164.004,113,649
116
Mar 6, 2026164.05167.30162.58166.194,321,872
117
Mar 9, 2026164.96166.35162.50165.803,440,948
118
Mar 10, 2026164.86164.86158.85160.173,392,444
119
Mar 11, 2026159.37159.92153.64157.024,585,539
120
Mar 12, 2026157.82159.77156.97158.613,585,889
121
Mar 13, 2026159.87160.60157.88159.202,483,697
122
Mar 16, 2026160.61161.54159.87161.493,066,881
123
Mar 17, 2026161.26162.87160.16160.822,095,603
124
Mar 18, 2026159.09159.96156.89157.162,938,098
125
Mar 19, 2026156.56159.17155.96158.503,286,716
126
Mar 20, 2026158.71159.39157.70158.434,516,084
127
Mar 23, 2026159.13159.76156.53157.173,290,660
128
Mar 24, 2026156.17157.03153.98155.823,106,567
129
Mar 25, 2026156.67158.04153.58156.834,118,835
130
Mar 26, 2026156.17157.38155.53155.963,031,470
131
Mar 27, 2026155.69156.49152.38152.672,702,187
132
Mar 30, 2026154.19157.25153.90156.942,928,527
133
Mar 31, 2026158.09158.94155.91157.283,754,900
134
Apr 1, 2026156.77158.50155.24158.082,789,283
135
Apr 2, 2026158.13163.65158.04162.984,308,493
136
Apr 6, 2026163.27167.00163.27166.392,348,304
137
Apr 7, 2026166.73167.78165.98166.302,568,672
138
Apr 8, 2026165.42168.20163.80167.792,509,923
139
Apr 9, 2026167.53167.75161.66161.973,434,426
140
Apr 10, 2026161.07162.60157.78160.602,754,520
141
Apr 13, 2026160.47164.61160.47164.311,871,746
142
Apr 14, 2026163.46164.16161.51162.042,684,555
143
Apr 15, 2026163.19165.80162.33165.072,001,812
144
Apr 16, 2026165.07165.89162.90163.752,847,552
145
Apr 17, 2026164.00164.33159.84161.244,881,744
146
Apr 20, 2026161.41163.00160.30160.612,752,582
147
Apr 21, 2026160.90161.93158.29158.633,103,774
148
Apr 22, 2026159.59160.29158.06158.822,239,023
149
Apr 23, 2026158.16159.25155.31157.482,593,840
150
Apr 24, 2026156.40158.94155.83158.452,975,330
151
Apr 27, 2026159.42159.44156.87156.952,956,939
152
Apr 28, 2026158.90159.69156.05156.302,772,006
153
Apr 29, 2026155.00156.45153.96156.192,794,949
154
Apr 30, 2026155.06161.34152.50158.095,847,500
155
May 1, 2026159.06161.00154.74154.753,222,609
156
May 4, 2026154.30158.58154.30156.443,988,077
157
May 5, 2026157.01157.41153.45155.284,650,641
158
May 6, 2026155.27155.85153.30153.403,104,517
159
May 7, 2026152.42156.35152.35156.113,549,724
160
May 8, 2026156.08156.97153.59155.822,953,022
161
May 11, 2026155.06157.86154.05157.822,886,851
162
May 12, 2026158.11158.90155.35155.812,810,741
163
May 13, 2026154.77155.62152.67154.802,097,929
164
May 14, 2026155.82156.00154.01155.721,989,725
165
May 15, 2026156.37157.00154.04154.362,191,156
166
May 18, 2026154.33157.18153.64155.993,265,428
167
May 19, 2026156.64157.39154.08154.113,486,387
168
May 20, 2026153.22153.74151.51151.693,770,386
169
May 21, 2026150.37151.84149.67151.494,175,052
170
May 22, 2026151.28153.72151.16152.972,827,798
171
May 26, 2026152.56152.81149.97150.642,955,817
172
May 27, 2026149.86150.55148.11149.713,525,891
173
May 28, 2026149.03150.45147.89148.303,994,824
174
May 29, 2026147.80150.05147.10147.858,078,399
175
Jun 1, 2026148.01148.88143.01144.965,434,601
176
Jun 2, 2026145.27145.39136.67142.389,903,896
177
Jun 3, 2026141.99142.00136.90138.455,910,016
178
Jun 4, 2026141.74144.49141.14142.064,707,927
179
Jun 5, 2026142.60143.22139.00141.505,650,080
180
Jun 8, 2026141.00141.00138.40139.056,302,229
181
Jun 9, 2026138.50142.47137.90141.565,706,877
182
Jun 10, 2026141.94142.48140.05140.343,296,534
183
Jun 11, 2026140.20141.47138.74138.983,079,528
184
Jun 12, 2026139.46140.79137.76140.533,172,188
185
Jun 15, 2026140.01142.22139.69140.103,519,465
186
Jun 16, 2026141.05142.00137.46141.284,736,068
187
Jun 17, 2026139.84140.79133.73134.596,811,339
188
Jun 18, 2026136.19136.78132.84133.886,109,547
189
Jun 22, 2026132.67134.34129.82131.345,650,236
190
Jun 23, 2026133.60133.85132.07133.004,574,955
191
Jun 24, 2026133.00133.27129.89130.023,748,858
192
Jun 25, 2026130.06130.20124.33124.496,538,325
193
Jun 26, 2026126.33127.86123.74123.865,996,639
194
Jun 29, 2026126.00126.40121.79122.916,593,872
195
Jun 30, 2026122.30124.55121.80123.117,116,637
196
Jul 1, 2026123.61128.70123.61126.735,893,586
197
Jul 2, 2026129.50133.01128.43132.994,604,189
198
Jul 6, 2026133.70135.50131.66134.917,583,719
199
Jul 7, 2026134.60138.14134.60136.454,311,141
200
Jul 8, 2026135.64138.53134.95137.174,791,637
201
Jul 9, 2026134.51135.29131.52135.115,106,904
202
Jul 10, 2026136.25136.49134.17135.263,013,717
203
Jul 13, 2026136.00138.24135.58137.673,061,842
204
Jul 14, 2026135.84138.93135.48137.613,802,077
205
Jul 15, 2026139.00141.50138.26139.843,157,952
206
Jul 16, 2026141.00142.40139.21141.762,806,133
207
Jul 17, 2026143.00144.54139.08139.653,152,520
208
Jul 20, 2026138.38142.15137.76141.573,995,374
209
Jul 21, 2026139.41140.85138.39138.672,284,500
210
Jul 22, 2026140.50143.49139.96142.533,541,876
211
Jul 23, 2026142.05143.87141.68143.213,261,446
212
Jul 24, 2026143.73146.11142.78145.793,614,755
213
Jul 27, 2026146.75148.73144.89148.734,314,342
214
Jul 28, 2026148.53153.21148.10152.726,964,278
215
Jul 29, 2026152.19155.29151.54154.284,437,014
216
Jul 30, 2026155.03158.55151.06156.277,991,838
217
Jul 31, 2026155.02155.69151.58152.485,667,782
218
Aug 3, 2026154.37154.55150.62151.805,682,435
219
Aug 4, 2026150.04151.44147.68149.203,819,581
220
Aug 5, 2026150.00150.61147.58149.844,533,429
221
Aug 6, 2026150.67151.74147.47149.755,233,191
222
Aug 7, 2026150.00153.32149.91150.303,132,153
223
Aug 10, 2026150.19152.40149.75150.542,687,205
224
Aug 11, 2026150.14151.66149.54151.255,117,051
225
Aug 12, 2026150.77151.90149.42151.332,037,544
226
Aug 13, 2026151.82155.42151.22155.242,363,958
227
Aug 14, 2026155.24155.46153.26154.731,634,001
228
Aug 17, 2026154.02156.12154.00154.312,639,606
229
Aug 18, 2026156.32158.16154.94156.183,619,760
230
Aug 19, 2026156.30159.64155.00157.243,757,186
231
Aug 20, 2026156.43160.51156.21158.614,522,310
232
Aug 21, 2026160.00162.08159.54161.253,665,487
233
Aug 24, 2026161.53163.03160.59162.993,641,856
234
Aug 25, 2026161.48162.96159.84161.782,119,813
235
Aug 26, 2026161.16163.30160.97161.921,998,960
236
Aug 27, 2026161.85163.39160.94161.243,120,409
237
Aug 28, 2026162.41162.96161.36162.333,000,990
238
Aug 31, 2026161.51162.65157.76160.704,121,770
239
Sep 1, 2026160.59161.29157.97159.602,696,934
240
Sep 2, 2026158.87159.98156.95157.853,192,991
241
Sep 3, 2026159.51164.66159.03164.594,677,061
242
Sep 4, 2026162.14162.56161.05161.263,184,241
243
Sep 8, 2026160.00160.63157.59157.765,726,122
244
Sep 9, 2026157.50158.00155.87156.503,006,295
245
Sep 10, 2026156.53157.75155.28155.813,299,026
246
Sep 11, 2026157.47158.31154.95157.402,486,912
247
Sep 14, 2026159.84160.53156.96157.752,315,325
248
Sep 15, 2026156.63157.50155.50156.902,191,659
249
Sep 16, 2026155.79156.57152.30154.102,896,719
250
Sep 17, 2026154.30154.30152.61153.303,099,064
251
Sep 18, 2026152.47156.04152.08155.474,302,573
252
Sep 21, 2026156.22157.22154.26155.372,986,930
253
Sep 22, 2026155.92155.92152.51152.932,702,000
254
Sep 23, 2026152.29157.77151.42156.353,042,109
255
Sep 24, 2026156.74157.20154.87156.932,683,549
256
Sep 25, 2026156.58158.08152.95154.312,506,334
257
Sep 28, 2026153.68155.46152.51152.912,350,889
258
Sep 29, 2026153.01154.81151.55152.191,913,320
259
Sep 30, 2026152.27153.85151.58152.032,786,614
260
Oct 1, 2026152.64153.31150.57151.472,755,142
261
Oct 2, 2026151.11151.56149.26150.151,955,894
262
Oct 5, 2026150.17152.46147.50152.152,759,336
263
Oct 6, 2026152.72155.11152.50153.492,116,983
264
Oct 7, 2026152.93154.00151.23152.591,638,205
265
Oct 8, 2026152.40155.96151.78155.352,035,258
266
Oct 9, 2026155.59157.04155.05156.192,615,780
267
Oct 12, 2026156.60157.59156.48157.423,007,603
268
Oct 13, 2026157.57158.63156.07156.423,190,987
269
Oct 14, 2026156.38158.08154.82155.113,544,584
270
Oct 15, 2026158.09158.90155.91158.414,120,947
271
Oct 16, 2026159.34161.69158.38161.562,876,695
272
Oct 19, 2026160.34160.72158.32158.403,026,731
273
Oct 20, 2026159.64161.17156.43158.574,846,960
274
Oct 21, 2026158.12159.41156.83157.692,767,682
275
Oct 22, 2026159.81164.04159.42163.844,735,335
276
Oct 23, 2026163.25164.69161.95162.742,323,595
277
Oct 26, 2026162.30162.45159.74160.053,273,939
278
Oct 27, 2026159.66160.41155.29155.443,292,572