ICE: Intercontinental Exchange Inc.

As of Monday, May 4th, 2026

$ 156.44

+1.69 +1.09%

Open: 154.30
High: 158.58
Low: 154.30
Volume: 3,987,690
Previous Close on Friday, May 1st, 2026

$ 154.75

-3.34 -2.11%

Open: 159.06
High: 161.00
Low: 154.74
Volume: 3,213,039

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-04 154.30 158.58 154.30 156.44 3,987,586 +1.69 +1.09
2026-05-01 159.06 161.00 154.74 154.75 3,213,039 -3.34 -2.11
2026-04-30 155.06 161.34 152.50 158.09 5,841,157 +1.90 +1.22
2026-04-29 155.00 156.45 153.96 156.19 2,790,014 -0.11 -0.07
2026-04-28 158.90 159.69 156.05 156.30 2,756,798 -0.65 -0.41
2026-04-27 159.42 159.44 156.87 156.95 2,906,087 -1.50 -0.95
2026-04-24 156.40 158.94 155.83 158.45 2,941,083 +0.97 +0.62
2026-04-23 158.16 159.25 155.31 157.48 2,593,671 -1.34 -0.84
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 161.34
On 2026-04-30		 152.50
On 2026-04-30		 -0.51 -0.32 161.34
On 2026-04-30		 154.30
On 2026-05-04		 -4.36 156.35
10D 161.93
On 2026-04-21		 152.50
On 2026-04-30		 -4.17 -2.60 161.93
On 2026-04-21		 152.50
On 2026-04-30		 -5.82 157.21
20D 168.20
On 2026-04-08		 152.50
On 2026-04-30		 -9.95 -5.98 168.20
On 2026-04-08		 152.50
On 2026-04-30		 -9.33 160.29
WTD 158.58
On 2026-05-04		 154.30
On 2026-05-04		 1.69 1.09 -- -- -- 156.44
MTD 161.00
On 2026-05-01		 154.30
On 2026-05-04		 -1.65 -1.04 161.00
On 2026-05-01		 154.30
On 2026-05-04		 -4.16 155.60
As of Monday, May 4th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

280.52 -5.99 -2.09 6,121,684
KO

The Coca-Cola Company

78.19 -0.39 -0.50 12,311,797
PFE

Pfizer Inc.

26.30 -0.03 -0.11 33,935,339
VZ

Verizon Communications Inc.

47.57 -0.54 -1.12 17,665,068
VIX

CBOE Volatility Index

18.29 +1.34 +7.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,941.90 -557.37 -1.13 435,253,056
DJTA

Dow Jones Transportation Average

19,605.69 -992.51 -4.82 133,399,739
SPX

S&P 500 Index

7,200.75 -29.37 -0.41
OEX

S&P 100 Index

3,555.23 -16.13 -0.45
NDX

NASDAQ 100 Index

27,651.82 -58.54 -0.21
NYA

NYSE Composite Index

22,893.46 -147.68 -0.64
XAX

NYSE AMEX Composite Index

8,982.99 +58.75 +0.66
RUI

RUSSELL 1000 Index

3,918.21 -15.74 -0.40
RUT

Russell 2000 Index

2,796.00 -16.83 -0.60
RUA

Russell 3000 Index

4,088.70 -16.81 -0.41
VIX

CBOE Volatility Index

18.29 +1.34 +7.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.07 +0.29 +1.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.07 +0.37 +1.63
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.06 +0.70 +3.44
 
Recent
Ticker Last Chg %Chg Volume
ICE

Intercontinental Exchange Inc.

156.44 +1.69 +1.09 3,987,690