ICE
Home>Equity>Intercontinental Exchange, Inc.
SHARE twitter icon webp whatsapp icon webp

Intercontinental Exchange, Inc.
Intercontinental Exchange Inc.

155.77
-2.16  (-1.37%)
USD
Currency
5.41%
CAGR (3 year)
10.66%
CAGR (5 year)
89.44B
Market Cap
NYSE
Exchange
Equity
Type Disp
N/A
Dividend Rate
37.00
Trailing PE
3.28
Price To Book
N/A
Change (1 year)
N/A
Dividend Yield
US
Region
EQUITY
Quote Type
en-US
Language
PREPRE
Market State
us_market
Market
High
158.29
Low
155.2
Returns
-1.37%

Intercontinental Exchange, Inc. Historical Data

 - CAGR 17.61%
YearJanFebMarAprMayJunJulAugSepOctNovDecAnnualAnnual Avg
2005










12.54%
7.27
7.27
2006 39.75%
10.16
7.78%
10.95
26.12%
13.81
3.26%
14.26
-21.88%
11.14
4.04%
11.59
2.85%
11.92
6.12%
12.65
18.66%
15.01
12.46%
16.88
16.41%
19.65
9.82%
21.58
196.84% 8.55
2007 20.99%
26.11
15.47%
30.15
-18.94%
24.44
3.93%
25.4
14.13%
28.99
2.00%
29.57
2.23%
30.23
-3.51%
29.17
4.15%
30.38
17.18%
35.6
-6.21%
33.39
15.30%
38.5
78.41% 10.06
2008 -27.69%
27.84
-6.39%
26.06
0.15%
26.1
18.89%
31.03
-10.92%
27.64
-17.51%
22.8
-12.46%
19.96
-11.77%
17.61
-8.35%
16.14
6.01%
17.11
-13.97%
14.72
12.02%
16.49
-57.17% 11.83
2009 -30.93%
11.39
-0.35%
11.35
31.19%
14.89
17.66%
17.52
23.06%
21.56
5.98%
22.85
-17.68%
18.81
-0.27%
18.76
3.62%
19.44
3.09%
20.04
6.59%
21.36
5.15%
22.46
36.20% 13.91
2010 -14.96%
19.1
12.36%
21.46
4.57%
22.44
3.97%
23.33
-0.43%
23.23
-2.67%
22.61
-6.59%
21.12
-9.52%
19.11
9.58%
20.94
9.69%
22.97
-1.87%
22.54
5.72%
23.83
6.10% 16.36
2011 1.13%
24.1
6.39%
25.64
-3.63%
24.71
-2.59%
24.07
0.25%
24.13
3.36%
24.94
-1.12%
24.66
-4.34%
23.59
0.25%
23.65
9.85%
25.98
-6.31%
24.34
-0.94%
24.11
1.17% 19.24
2012 -5.02%
22.9
20.48%
27.59
-0.40%
27.48
-3.17%
26.61
-7.97%
24.49
11.07%
27.2
-3.53%
26.24
4.19%
27.34
-2.41%
26.68
-1.80%
26.2
0.88%
26.43
-6.32%
24.76
2.70% 22.63
2013 12.08%
27.75
11.57%
30.96
5.33%
32.61
-0.06%
32.59
5.06%
34.24
3.83%
35.55
2.64%
36.49
-1.48%
35.95
0.92%
36.28
6.26%
38.55
10.66%
42.66
5.44%
44.98
81.66% 26.62
2014 -7.16%
41.76
0.02%
41.77
-5.27%
39.57
3.34%
40.89
-3.94%
39.28
-3.82%
37.78
1.75%
38.44
-1.66%
37.8
3.20%
39.01
6.79%
41.66
8.50%
45.2
-2.96%
43.86
-2.49% 31.31
2015 -6.18%
41.15
14.39%
47.07
-0.89%
46.65
-3.73%
44.91
5.46%
47.36
-5.57%
44.72
1.99%
45.61
0.15%
45.68
2.89%
47
7.40%
50.48
2.95%
51.97
-1.39%
51.25
16.85% 36.82
2016 2.95%
52.76
-9.61%
47.69
-1.38%
47.03
2.08%
48.01
12.93%
54.22
-5.59%
51.19
3.22%
52.84
6.74%
56.4
-4.49%
53.87
0.39%
54.08
2.44%
55.4
1.84%
56.42
10.09% 43.30
2017 3.44%
58.36
-2.11%
57.13
4.80%
59.87
0.55%
60.2
-0.02%
60.19
9.52%
65.92
1.20%
66.71
-3.06%
64.67
6.23%
68.7
-3.78%
66.1
8.09%
71.45
-1.25%
70.56
25.06% 50.93
2018 4.65%
73.84
-1.03%
73.08
-0.77%
72.52
-0.08%
72.46
-2.17%
70.89
3.75%
73.55
0.49%
73.91
3.14%
76.23
-1.76%
74.89
2.87%
77.04
6.07%
81.72
-7.82%
75.33
6.76% 59.90
2019 1.90%
76.76
0.51%
77.15
-1.31%
76.14
6.84%
81.35
1.06%
82.21
4.54%
85.94
2.23%
87.86
6.40%
93.48
-1.29%
92.27
2.22%
94.32
-0.16%
94.17
-1.72%
92.55
22.86% 70.45
2020 7.77%
99.74
-10.55%
89.22
-9.49%
80.75
10.77%
89.45
8.72%
97.25
-5.81%
91.6
5.66%
96.78
9.76%
106.23
-5.82%
100.05
-5.65%
94.4
11.77%
105.51
9.27%
115.29
24.57% 82.86
2021 -4.28%
110.35
-0.04%
110.31
1.24%
111.68
5.40%
117.71
-4.10%
112.88
5.16%
118.7
0.95%
119.83
-0.25%
119.53
-3.94%
114.82
20.59%
138.46
-5.59%
130.72
4.63%
136.77
18.63% 97.45
2022 -7.39%
126.66
1.15%
128.12
3.12%
132.12
-12.34%
115.81
-11.59%
102.39
-8.16%
94.04
8.45%
101.99
-1.12%
100.85
-10.41%
90.35
5.78%
95.57
13.33%
108.31
-5.28%
102.59
-24.99% 114.61
2023 4.83%
107.55
-5.35%
101.8
2.45%
104.29
4.45%
108.93
-2.74%
105.95
6.73%
113.08
1.52%
114.8
2.78%
117.99
-6.75%
110.02
-2.35%
107.44
5.96%
113.84
12.82%
128.43
25.19% 134.79
2024 -0.86%
127.33
8.71%
138.42
-0.72%
137.43
-6.31%
128.76
3.99%
133.9
2.23%
136.89
10.72%
151.56
6.59%
161.55
-0.56%
160.64
-2.97%
155.87
-0.06%
155.77

21.29% 158.53
Data Source: Yahoo

Performance

Today’s Low
155.20
Today’s High
158.29
52W Low
111.82
52W High
167.99
Today Open
158.05
Prev. Close
157.93
Volume
1866205

Intercontinental Exchange, Inc. historical chart

52-Week Range
111.82 - 167.99
Quote Source Name
Triggerable
True
Custom Price Alert Confidence
Exchange
NYQ
Message Board Id
finmb_1081952
Exchange Timezone Name
America/New_York
Exchange Timezone Short Name
EST
Gmt Off Set Milliseconds
Esg Populated
False
First Trade Date Milliseconds
Price Hint
2
Regular Market Day Range
155.2 - 158.295
Financial Currency
USD
Regular Market Time
11/21/2024 2:30:02 AM
Source Interval
15
Exchange Data Delayed By
0
Tradeable
False
Crypto Tradeable
Symbol
ICE

Intercontinental Exchange, Inc. Dividend History

TypeAmountEx Date
Cash Dividend 0.45 16 Sep 2024
Cash Dividend 0.45 13 Jun 2024
Cash Dividend 0.45 14 Mar 2024
Cash Dividend 0.42 13 Dec 2023
Cash Dividend 0.42 14 Sep 2023
Cash Dividend 0.42 14 Jun 2023
Cash Dividend 0.42 16 Mar 2023
Cash Dividend 0.38 14 Dec 2022
Cash Dividend 0.38 15 Sep 2022
Cash Dividend 0.38 14 Jun 2022
Cash Dividend 0.38 16 Mar 2022
Cash Dividend 0.33 16 Dec 2021
Cash Dividend 0.33 15 Sep 2021
Cash Dividend 0.33 15 Jun 2021
Cash Dividend 0.33 16 Mar 2021
Cash Dividend 0.30 15 Dec 2020
Cash Dividend 0.30 15 Sep 2020
Cash Dividend 0.30 15 Jun 2020
Cash Dividend 0.30 16 Mar 2020
Cash Dividend 0.28 13 Dec 2019
Cash Dividend 0.28 13 Sep 2019
Cash Dividend 0.28 13 Jun 2019
Cash Dividend 0.28 14 Mar 2019
Cash Dividend 0.24 13 Dec 2018
Cash Dividend 0.24 12 Sep 2018
Cash Dividend 0.24 13 Jun 2018
Cash Dividend 0.24 14 Mar 2018
Cash Dividend 0.20 13 Dec 2017
Cash Dividend 0.20 14 Sep 2017
Cash Dividend 0.20 14 Jun 2017
Cash Dividend 0.20 14 Mar 2017
Cash Dividend 0.17 13 Dec 2016
Cash Dividend 0.17 14 Sep 2016
Cash Dividend 0.17 14 Jun 2016
Cash Dividend 0.17 14 Mar 2016
Cash Dividend 0.15 14 Dec 2015
Cash Dividend 0.15 14 Sep 2015
Cash Dividend 0.15 12 Jun 2015
Cash Dividend 0.13 13 Mar 2015
Cash Dividend 0.13 12 Dec 2014
Cash Dividend 0.13 12 Sep 2014
Cash Dividend 0.13 12 Jun 2014
Cash Dividend 0.13 13 Mar 2014
Cash Dividend 0.13 12 Dec 2013
Data Source: Yahoo

Intercontinental Exchange, Inc. Split History

BonusRatioEx Date
Split 5:1 04 Nov 2016
Data Source: Yahoo

Intercontinental Exchange, Inc. Historical Data

DatePriceOpenHighLowDifferenceChange%
20 Nov 2024 155.77158.05158.29155.20-2.16-1.37%
19 Nov 2024 157.93157.56158.58156.760.240.15%
18 Nov 2024 157.69154.99157.78154.852.141.38%
15 Nov 2024 155.55155.79156.96155.13-0.92-0.59%
14 Nov 2024 156.47155.65157.66155.520.630.40%
13 Nov 2024 155.84156.83157.10155.50-0.22-0.14%
12 Nov 2024 156.06157.68157.68155.92-1.02-0.65%
11 Nov 2024 157.08158.78159.81156.680.660.42%
08 Nov 2024 156.42157.52159.04156.400.310.20%
07 Nov 2024 156.11156.06156.46155.160.320.21%
06 Nov 2024 155.79160.26160.61152.32-2.06-1.31%
05 Nov 2024 157.85154.87157.91154.703.362.17%
04 Nov 2024 154.49155.51156.07154.04-0.15-0.10%
01 Nov 2024 154.64153.48156.36153.20-1.23-0.79%
31 Oct 2024 155.87159.32159.59153.95-10.66-6.40%
30 Oct 2024 166.53166.76167.99166.38-0.19-0.11%
29 Oct 2024 166.72165.62167.16165.570.280.17%
28 Oct 2024 166.44166.38166.95165.761.130.68%
25 Oct 2024 165.31167.27167.64165.23-1.59-0.95%
24 Oct 2024 166.90165.29167.55164.781.901.15%
23 Oct 2024 165.00165.62166.03163.97-0.94-0.57%
22 Oct 2024 165.94165.25166.67165.00-0.40-0.24%
21 Oct 2024 166.34165.73166.63165.59-0.49-0.29%
18 Oct 2024 166.83165.00167.06164.402.021.23%
17 Oct 2024 164.81166.19166.29164.79-0.32-0.19%
16 Oct 2024 165.13164.19165.33163.32-0.05-0.03%
15 Oct 2024 165.18165.91167.23164.910.800.49%
14 Oct 2024 164.38162.48164.75162.281.811.11%
11 Oct 2024 162.57161.39162.82160.731.921.20%
10 Oct 2024 160.65161.67161.94159.81-1.09-0.67%
09 Oct 2024 161.74162.00162.85161.70-0.35-0.22%
08 Oct 2024 162.09160.94162.25160.392.551.60%
07 Oct 2024 159.54162.22162.54159.23-3.22-1.98%
04 Oct 2024 162.76163.57164.18162.48-0.50-0.31%
03 Oct 2024 163.26161.14163.35160.682.341.45%
02 Oct 2024 160.92160.52161.15159.62-0.22-0.14%
01 Oct 2024 161.14161.07162.12159.320.500.31%
30 Sep 2024 160.64158.95160.78158.222.021.27%
27 Sep 2024 158.62158.27159.29157.740.500.32%
26 Sep 2024 158.12159.57160.32157.85-1.33-0.83%
25 Sep 2024 159.45158.91159.80158.510.700.44%
24 Sep 2024 158.75159.63159.79157.48-1.20-0.75%
23 Sep 2024 159.95159.84160.98159.400.110.07%
20 Sep 2024 159.84159.02159.85158.230.970.61%
19 Sep 2024 158.87162.18162.39157.95-2.35-1.46%
18 Sep 2024 161.22162.81163.27161.14-1.59-0.98%
17 Sep 2024 162.81161.79163.27161.710.900.56%
16 Sep 2024 161.91161.46162.81161.250.550.34%
13 Sep 2024 161.36161.32161.63160.700.220.14%
12 Sep 2024 161.14160.05161.55159.641.150.72%
11 Sep 2024 159.99161.27161.53157.88-1.98-1.22%
10 Sep 2024 161.97162.14162.76161.000.270.17%
09 Sep 2024 161.70161.43162.80160.951.210.75%
06 Sep 2024 160.49162.97163.71159.71-2.11-1.30%
05 Sep 2024 162.60162.18162.92161.050.170.10%
04 Sep 2024 162.43161.63162.76161.190.990.61%
03 Sep 2024 161.44161.44162.40160.22-0.11-0.07%
30 Aug 2024 161.55160.47161.76159.951.330.83%
29 Aug 2024 160.22160.77161.28160.08-0.55-0.34%
28 Aug 2024 160.77160.80161.97160.210.170.11%
27 Aug 2024 160.60160.49161.49159.740.290.18%
26 Aug 2024 160.31160.51161.11159.870.300.19%
23 Aug 2024 160.01158.98160.25158.871.410.89%
22 Aug 2024 158.60158.11158.70157.400.490.31%
21 Aug 2024 158.11157.76158.46156.960.360.23%
20 Aug 2024 157.75157.50157.85156.490.480.31%
19 Aug 2024 157.27156.54157.49156.230.730.47%
16 Aug 2024 156.54155.87156.68155.191.040.67%
15 Aug 2024 155.50156.71157.18154.53-0.62-0.40%
14 Aug 2024 156.12154.87156.54153.801.460.94%
13 Aug 2024 154.66154.60155.16152.870.770.50%
12 Aug 2024 153.89154.00154.63152.98-0.19-0.12%
09 Aug 2024 154.08153.73154.38152.830.320.21%
08 Aug 2024 153.76151.53154.02150.952.641.75%
07 Aug 2024 151.12151.51152.63150.770.610.41%
06 Aug 2024 150.51149.22152.13148.171.731.16%
05 Aug 2024 148.78152.39152.39146.67-1.07-0.71%
02 Aug 2024 149.85150.00151.97148.47-1.15-0.76%
01 Aug 2024 151.00150.28153.28148.33-0.56-0.37%
31 Jul 2024 151.56152.48152.96151.300.260.17%
30 Jul 2024 151.30151.36152.38151.150.140.09%
29 Jul 2024 151.16151.10151.50150.390.160.11%
26 Jul 2024 151.00149.75151.72149.561.971.32%
25 Jul 2024 149.03148.00150.39147.561.521.03%
24 Jul 2024 147.51148.25149.05147.18-1.06-0.71%
23 Jul 2024 148.57149.92150.00148.38-0.67-0.45%
22 Jul 2024 149.24147.75149.47147.751.561.06%
19 Jul 2024 147.68148.57148.57146.69-0.08-0.05%
18 Jul 2024 147.76149.09149.60147.45-1.65-1.10%
17 Jul 2024 149.41148.60149.52148.180.490.33%
16 Jul 2024 148.92148.04149.35147.611.100.74%
15 Jul 2024 147.82148.91149.11147.48-0.58-0.39%
12 Jul 2024 148.40147.73149.44147.501.250.85%
11 Jul 2024 147.15145.45147.32145.212.741.90%
10 Jul 2024 144.41143.00144.47142.781.951.37%
09 Jul 2024 142.46141.31142.49140.321.290.91%
08 Jul 2024 141.17141.13142.19140.840.380.27%
05 Jul 2024 140.79141.16141.16139.61-0.37-0.26%
03 Jul 2024 141.16141.25141.59140.250.340.24%
02 Jul 2024 140.82137.11140.98136.963.892.84%
01 Jul 2024 136.93138.65138.70136.250.040.03%
28 Jun 2024 136.89137.81138.09136.21-0.58-0.42%
27 Jun 2024 137.47137.21137.62136.600.080.06%
26 Jun 2024 137.39136.66137.70136.590.060.04%
25 Jun 2024 137.33138.66139.09136.62-1.39-1.00%
24 Jun 2024 138.72138.12139.55137.490.880.64%
21 Jun 2024 137.84136.96137.98136.080.730.53%
20 Jun 2024 137.11135.63137.39134.780.730.54%
18 Jun 2024 136.38136.21136.93135.420.180.13%
17 Jun 2024 136.20134.98136.43133.970.530.39%
14 Jun 2024 135.67134.68135.84134.000.410.30%
13 Jun 2024 135.26135.53135.68134.57-0.79-0.58%
12 Jun 2024 136.05136.36137.32135.991.461.08%
11 Jun 2024 134.59133.58134.71132.930.710.53%
10 Jun 2024 133.88133.50134.41133.070.090.07%
07 Jun 2024 133.79134.35134.80133.56-1.07-0.79%
06 Jun 2024 134.86135.63135.65134.32-0.48-0.35%
05 Jun 2024 135.34134.50135.80133.200.580.43%
04 Jun 2024 134.76133.16135.31132.911.110.83%
03 Jun 2024 133.65134.40134.83132.57-0.25-0.19%
31 May 2024 133.90133.33134.32132.920.660.50%
30 May 2024 133.24132.33133.60131.791.290.98%
29 May 2024 131.95132.71132.96131.87-1.73-1.29%
28 May 2024 133.68136.37136.62133.60-2.66-1.95%
24 May 2024 136.34135.81136.55135.710.940.69%
23 May 2024 135.40137.57137.57134.82-1.49-1.09%
22 May 2024 136.89136.48137.50135.77-0.38-0.28%
21 May 2024 137.27137.15137.55136.610.320.23%
20 May 2024 136.95137.85138.09136.84-1.45-1.05%
17 May 2024 138.40137.81138.46137.011.290.94%
16 May 2024 137.11137.81138.50137.04-0.76-0.55%
15 May 2024 137.87134.89138.12134.893.482.59%
14 May 2024 134.39134.25134.62133.470.650.49%
13 May 2024 133.74134.40134.99133.56-0.25-0.19%
10 May 2024 133.99135.28135.89133.45-0.96-0.71%
09 May 2024 134.95133.40135.05133.101.561.17%
08 May 2024 133.39133.29133.82132.25-0.33-0.25%
07 May 2024 133.72132.22133.79131.602.441.86%
06 May 2024 131.28130.82131.78130.390.780.60%
03 May 2024 130.50127.80131.68127.803.963.13%
02 May 2024 126.54129.35130.20124.34-2.14-1.66%
01 May 2024 128.68128.83130.47128.45-0.08-0.06%
30 Apr 2024 128.76130.05130.71128.74-2.02-1.54%
29 Apr 2024 130.78131.65132.87130.52-0.92-0.70%
26 Apr 2024 131.70131.74132.30130.89-0.12-0.09%
25 Apr 2024 131.82131.96132.04130.43-0.75-0.57%
24 Apr 2024 132.57132.00132.65131.040.240.18%
23 Apr 2024 132.33132.00132.47131.400.680.52%
22 Apr 2024 131.65132.10132.37131.120.440.34%
19 Apr 2024 131.21131.37131.78130.240.230.18%
18 Apr 2024 130.98131.50131.50130.180.240.18%
17 Apr 2024 130.74132.00132.00130.000.840.65%
16 Apr 2024 129.90130.60131.31129.46-0.64-0.49%
15 Apr 2024 130.54134.81134.85130.16-3.01-2.25%
12 Apr 2024 133.55132.80134.49132.650.070.05%
11 Apr 2024 133.48132.98134.33132.340.540.41%
10 Apr 2024 132.94133.48134.81132.45-2.12-1.57%
09 Apr 2024 135.06137.43137.75134.54-1.82-1.33%
08 Apr 2024 136.88138.20138.20136.79-0.99-0.72%
05 Apr 2024 137.87136.74137.98136.061.170.86%
04 Apr 2024 136.70138.25138.87136.25-0.69-0.50%
03 Apr 2024 137.39137.33138.16136.66-0.11-0.08%
02 Apr 2024 137.50136.87137.53136.020.470.34%
01 Apr 2024 137.03137.66137.98136.23-0.40-0.29%
28 Mar 2024 137.43137.36137.94136.360.450.33%
27 Mar 2024 136.98138.16138.47136.04-0.14-0.10%
26 Mar 2024 137.12136.08137.95135.991.310.96%
25 Mar 2024 135.81136.08136.36135.26-0.42-0.31%
22 Mar 2024 136.23138.25138.39135.99-1.87-1.35%
21 Mar 2024 138.10136.37138.64135.932.001.47%
20 Mar 2024 136.10135.27136.42134.150.600.44%
19 Mar 2024 135.50134.52136.51134.431.100.82%
18 Mar 2024 134.40135.12135.63134.17-0.24-0.18%
15 Mar 2024 134.64134.21135.92134.17-0.81-0.60%
14 Mar 2024 135.45136.88137.04134.61-2.02-1.47%
13 Mar 2024 137.47136.97137.71136.740.480.35%
12 Mar 2024 136.99137.05138.22136.640.020.01%
11 Mar 2024 136.97136.51137.51135.00-1.69-1.22%
08 Mar 2024 138.66138.18139.86138.18-0.19-0.14%
07 Mar 2024 138.85140.00140.43138.34-0.58-0.42%
06 Mar 2024 139.43138.66139.80137.510.010.01%
05 Mar 2024 139.42137.88139.83137.801.350.98%
04 Mar 2024 138.07138.05138.68137.50-0.50-0.36%
01 Mar 2024 138.57138.07138.74137.220.150.11%
29 Feb 2024 138.42139.00139.73138.25-0.42-0.30%
28 Feb 2024 138.84138.62139.69138.450.210.15%
27 Feb 2024 138.63137.76138.95137.390.720.52%
26 Feb 2024 137.91138.45138.93137.82-0.47-0.34%
23 Feb 2024 138.38139.43139.78138.05-0.91-0.65%
22 Feb 2024 139.29138.29139.99137.542.601.90%
21 Feb 2024 136.69136.01137.12135.420.260.19%
20 Feb 2024 136.43136.23137.15135.94-0.69-0.50%
16 Feb 2024 137.12137.23138.34136.990.230.17%
15 Feb 2024 136.89136.93137.92136.680.230.17%
14 Feb 2024 136.66135.19136.73134.842.251.67%
13 Feb 2024 134.41134.03135.35133.66-1.05-0.78%
12 Feb 2024 135.46135.79136.22134.68-0.03-0.02%
09 Feb 2024 135.49134.51135.74132.921.371.02%
08 Feb 2024 134.12132.03135.98131.006.044.72%
07 Feb 2024 128.08126.63128.21126.361.751.39%
06 Feb 2024 126.33126.72127.15125.72-0.42-0.33%
05 Feb 2024 126.75127.99127.99126.52-1.95-1.52%
02 Feb 2024 128.70129.60129.96127.68-1.03-0.79%
01 Feb 2024 129.73127.07129.86127.072.401.88%
31 Jan 2024 127.33129.35129.93127.00-1.69-1.31%
30 Jan 2024 129.02128.22129.40128.020.840.66%
29 Jan 2024 128.18127.19128.20126.840.920.72%
26 Jan 2024 127.26127.09127.64126.35-0.03-0.02%
25 Jan 2024 127.29127.49127.72126.240.250.20%
24 Jan 2024 127.04127.58127.58126.35-0.10-0.08%
23 Jan 2024 127.14127.13127.70126.77-0.16-0.13%
22 Jan 2024 127.30126.80127.79126.720.850.67%
19 Jan 2024 126.45127.09127.31125.69-0.18-0.14%
18 Jan 2024 126.63125.77126.76125.390.800.64%
17 Jan 2024 125.83125.13126.28124.65-0.20-0.16%
16 Jan 2024 126.03126.47126.84125.85-0.93-0.73%
12 Jan 2024 126.96127.31127.89126.640.190.15%
11 Jan 2024 126.77127.80128.16126.17-0.88-0.69%
10 Jan 2024 127.65127.22127.69126.180.610.48%
09 Jan 2024 127.04127.71128.50126.72-1.37-1.07%
08 Jan 2024 128.41127.16128.50126.952.622.08%
05 Jan 2024 125.79125.77126.23125.070.170.14%
04 Jan 2024 125.62124.85126.51124.360.810.65%
03 Jan 2024 124.81126.06126.28124.79-1.64-1.30%
02 Jan 2024 126.45128.02128.42125.70-1.98-1.54%
29 Dec 2023 128.43128.62129.16127.67-0.17-0.13%
28 Dec 2023 128.60127.88128.74127.840.810.63%
27 Dec 2023 127.79126.83127.84126.421.140.90%
26 Dec 2023 126.65125.75126.90125.750.930.74%
22 Dec 2023 125.72124.91125.91124.301.491.20%
21 Dec 2023 124.23122.72124.33122.651.871.53%
20 Dec 2023 122.36123.57124.05122.31-1.41-1.14%
19 Dec 2023 123.77123.56123.96123.070.210.17%
18 Dec 2023 123.56123.19123.85122.420.460.37%
15 Dec 2023 123.10122.98123.40121.56-0.23-0.19%
14 Dec 2023 123.33122.72125.02122.421.791.47%
13 Dec 2023 121.54117.81121.73117.493.613.06%
12 Dec 2023 117.93116.46118.06116.211.791.54%
11 Dec 2023 116.14113.92116.73113.872.802.47%
08 Dec 2023 113.34112.34113.44112.200.810.72%
07 Dec 2023 112.53113.32113.64111.82-0.55-0.49%
06 Dec 2023 113.08114.31114.66112.56-1.00-0.88%
05 Dec 2023 114.08114.71114.86113.64-0.95-0.83%
04 Dec 2023 115.03113.91115.27113.810.790.69%
01 Dec 2023 114.24113.20114.27112.720.400.35%
30 Nov 2023 113.84112.85113.91112.681.151.02%
29 Nov 2023 112.69113.80113.80112.55-0.09-0.08%
28 Nov 2023 112.78112.96113.91112.68-0.36-0.32%
27 Nov 2023 113.14114.22114.31112.99-1.25-1.09%
24 Nov 2023 114.39114.46114.76113.770.070.06%
22 Nov 2023 114.32113.93114.91113.650.870.77%
Data Source: Yahoo

Trading Information

Stock Price History

52-Week Low Change 43.95
52-Week Low Change % 0.39%
52-Week High Change -12.22
52-Week High Change % -0.07%

Stock Price Average

50 Day Average 160.73
50 Day Average Change -4.96
50 Day Average Change % -0.03%
200 Day Average 146.06
200 Day Average Change 9.71
200 Day Average Change % 0.07%

Share Statistics

Intercontinental Exchange, Inc. Financials

 2019-12-312020-12-312021-12-312022-12-312023-12-312024-09-30
Amortization Cash Flow 388000000.0622000000.0610000000.0749000000.0 
Amortization Of Intangibles 388000000.0622000000.0610000000.0749000000.0 
Beginning Cash Position 65091000000.083619000000.0147976000000.0150343000000.080795000000.0
Capital Expenditure -410000000.0-452000000.0-482000000.0-489000000.0-639000000.0
Capital Expenditure Reported -410000000.0-452000000.0-482000000.0-489000000.0-639000000.0
Cash Dividends Paid -669000000.0-747000000.0-853000000.0-955000000.0-1022000000.0
Cash Flow From Continuing Financing Activities 26000000000.062026000000.0-1841000000.0-64345000000.0-4351000000.0
Cash Flow From Continuing Investing Activities -10361000000.0-786000000.0677000000.0-8797000000.0605000000.0
Cash Flow From Continuing Operating Activities 2881000000.03123000000.03554000000.03542000000.04072000000.0
Change In Account Payable 69000000.0-150000000.0166000000.0-144000000.0 
Change In Other Current Assets -83000000.0-100000000.0-196000000.0-41000000.0-90000000.0
Change In Other Current Liabilities 32000000.0134000000.0160000000.0-116000000.0-51000000.0
Change In Other Working Capital 2000000.034000000.0-27000000.0-16000000.024000000.0
Change In Payable 69000000.0-150000000.0166000000.0-144000000.057000000.0
Change In Payables And Accrued Expense 69000000.0-150000000.0166000000.0-144000000.057000000.0
Change In Receivables -149000000.0-5000000.020000000.0-71000000.0-169000000.0
Change In Working Capital -129000000.0-87000000.0123000000.0-388000000.0-229000000.0
Changes In Account Receivables -149000000.0-5000000.020000000.0-71000000.0-169000000.0
Changes In Cash 18520000000.064363000000.02390000000.0-69600000000.0326000000.0
Common Stock Dividend Paid -669000000.0-747000000.0-853000000.0-955000000.0-1022000000.0
Common Stock Payments -1321000000.0-320000000.0-705000000.0-78000000.0-102000000.0
Deferred Income Tax 92000000.0537000000.0-593000000.0-329000000.0-281000000.0
Deferred Tax 92000000.0537000000.0-593000000.0-329000000.0-281000000.0
Depreciation 363000000.0387000000.0421000000.0466000000.0 
Depreciation Amortization Depletion 751000000.01009000000.01031000000.01215000000.01527000000.0
Depreciation And Amortization 751000000.01009000000.01031000000.01215000000.01527000000.0
Earnings Losses From Equity Investments -71000000.042000000.01340000000.0122000000.094000000.0
Effect Of Exchange Rate Changes 8000000.0-6000000.0-23000000.07000000.021000000.0
End Cash Position 83619000000.0147976000000.0150343000000.080750000000.081121000000.0
Financing Cash Flow 26000000000.062026000000.0-1841000000.0-64345000000.0-4351000000.0
Free Cash Flow 2471000000.02671000000.03072000000.03053000000.03433000000.0
Gain Loss On Investment Securities -55000000.0-1261000000.0-41000000.04000000.0-3000000.0
Gain Loss On Sale Of Business 0.0-1419000000.00.00.0 
Income Tax Paid Supplemental Data 642000000.01057000000.0882000000.0909000000.01027000000.0
Interest Paid Supplemental Data 298000000.0406000000.0550000000.0727000000.0862000000.0
Investing Cash Flow -10361000000.0-786000000.0677000000.0-8797000000.0605000000.0
Issuance Of Debt 10700000000.00.07891000000.02400000000.0739000000.0
Long Term Debt Issuance 9606000000.00.07891000000.02400000000.0739000000.0
Long Term Debt Payments -2004000000.0-1246000000.0-2705000000.0-2286000000.0-2000000000.0
Net Business Purchase And Sale -9446000000.0-66000000.0-59000000.0-10198000000.0-73000000.0
Net Common Stock Issuance -1321000000.0-320000000.0-705000000.0-78000000.0-102000000.0
Net Income From Continuing Operations 2108000000.04069000000.01498000000.02438000000.02483000000.0
Net Investment Purchase And Sale 4000000.01121000000.0670000000.0175000000.0250000000.0
Net Issuance Payments Of Debt 8696000000.0-2639000000.04174000000.02068000000.0-2147000000.0
Net Long Term Debt Issuance 7602000000.0-1246000000.05186000000.0114000000.0-1261000000.0
Net Other Financing Charges 19294000000.065732000000.0-4457000000.0-65380000000.0-1080000000.0
Net Other Investing Changes -509000000.0-1389000000.0548000000.01715000000.01067000000.0
Net Short Term Debt Issuance 1094000000.0-1393000000.0-1012000000.01954000000.0-886000000.0
Operating Cash Flow 2881000000.03123000000.03554000000.03542000000.04072000000.0
Operating Gains Losses -126000000.0-2638000000.01299000000.0126000000.091000000.0
Other Non Cash Items 46000000.045000000.041000000.0223000000.0217000000.0
Purchase Of Business -9446000000.0-66000000.0-59000000.0-10198000000.041000000.0
Purchase Of Investment 0.0-117000000.0-73000000.0-12000000.0 
Repayment Of Debt -2004000000.0-1246000000.0-2705000000.0-2286000000.0-2000000000.0
Repurchase Of Capital Stock -1321000000.0-320000000.0-705000000.0-78000000.0-102000000.0
Sale Of Business60000000.00.01237000000.0   
Sale Of Investment 4000000.01238000000.0743000000.0187000000.0262000000.0
Short Term Debt Issuance370000000.01094000000.00.07891000000.0  
Short Term Debt Payments0.0-2004000000.0-2639000000.0-1012000000.0  
Stock Based Compensation 139000000.0188000000.0155000000.0257000000.0264000000.0
Data Source: Yahoo

Disclaimer: sensexindia.in would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore sensexindia.in doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
sensexindia.in or anyone involved with sensexindia.in will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.