ICE: Intercontinental Exchange Inc.

As of Friday, August 21st, 2026

$ 161.25

+2.64 +1.66%

Open: 160.00
High: 162.08
Low: 159.55
Volume: 3,660,190
Previous Close on Thursday, August 20th, 2026

$ 158.61

+1.37 +0.87%

Open: 156.43
High: 160.51
Low: 156.21
Volume: 4,520,974

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 160.00 162.08 159.55 161.25 3,660,190 +2.64 +1.66
2026-08-20 156.43 160.51 156.21 158.61 4,520,974 +1.37 +0.87
2026-08-19 156.30 159.64 155.00 157.24 3,752,349 +1.06 +0.68
2026-08-18 156.32 158.16 154.94 156.18 3,478,589 +1.87 +1.21
2026-08-17 154.02 156.12 154.00 154.31 2,636,392 -0.42 -0.27
2026-08-14 155.24 155.46 153.26 154.73 1,632,169 -0.51 -0.33
2026-08-13 151.82 155.42 151.22 155.24 2,347,640 +3.91 +2.58
2026-08-12 150.77 151.90 149.42 151.33 1,962,970 +0.08 +0.05
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 162.08
On 2026-08-21		 154.00
On 2026-08-17		 6.52 4.21 156.12
On 2026-08-17		 156.12
On 2026-08-17		 0.00 157.52
10D 162.08
On 2026-08-21		 149.42
On 2026-08-12		 10.95 7.29 152.40
On 2026-08-10		 149.42
On 2026-08-12		 -1.96 155.07
20D 162.08
On 2026-08-21		 144.89
On 2026-07-27		 15.46 10.60 158.55
On 2026-07-30		 147.47
On 2026-08-06		 -6.99 153.30
WTD 162.08
On 2026-08-21		 154.00
On 2026-08-17		 6.52 4.21 156.12
On 2026-08-17		 156.12
On 2026-08-17		 0.00 157.52
MTD 162.08
On 2026-08-21		 147.47
On 2026-08-06		 8.77 5.75 154.55
On 2026-08-03		 147.47
On 2026-08-06		 -4.58 153.44
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,678
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,899
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,040,055
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,740
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 421,174,850
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,950,026
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
ICE

Intercontinental Exchange Inc.

161.25 +2.64 +1.66 3,660,190