Intercontinental Exchange IncNYSE:ICE
- LAST PRICE105.0200
- TODAY'S CHANGE (%)-2.4200 (-2.2524%)
- Bid / Lots96.0000/ 1
- Ask / Lots110.0100/ 1
- Open / Previous Close106.3400 / 107.4400
- Day Range
- 52 Week Range
- Volume2,773,228
Search Criteria
Filter search criteria using below inputs
Click on magnifying glass icon to search
| Company | Country | Symbol |
|---|
- TSX Comp
- TSX Venture
- DJIA
- S&P 500
- NASDAQ
| Time | Volume | ICE |
|---|---|---|
| 09:32 ET | 74829 | 105.48 |
| 09:34 ET | 14822 | 105.6 |
| 09:36 ET | 11502 | 105.94 |
| 09:38 ET | 11554 | 105.9557 |
| 09:39 ET | 9491 | 106.14 |
| 09:41 ET | 10441 | 106.21 |
| 09:43 ET | 16100 | 106.5 |
| 09:45 ET | 8329 | 106.425 |
| 09:48 ET | 3496 | 106.225 |
| 09:50 ET | 5615 | 105.98 |
| 09:52 ET | 7671 | 106.025 |
| 09:54 ET | 9158 | 106.03 |
| 09:56 ET | 13779 | 105.975 |
| 09:57 ET | 6622 | 105.705 |
| 09:59 ET | 17817 | 105.885 |
| 10:01 ET | 5117 | 105.53 |
| 10:03 ET | 3932 | 105.67 |
| 10:06 ET | 13597 | 105.485 |
| 10:08 ET | 9274 | 105.29 |
| 10:10 ET | 22193 | 105.75 |
| 10:12 ET | 70148 | 105.645 |
| 10:14 ET | 20211 | 105.74 |
| 10:15 ET | 6545 | 105.856 |
| 10:17 ET | 4711 | 105.9599 |
| 10:19 ET | 4042 | 105.94 |
| 10:21 ET | 5527 | 105.795 |
| 10:24 ET | 4925 | 106.03 |
| 10:26 ET | 8525 | 105.96 |
| 10:28 ET | 7165 | 105.855 |
| 10:30 ET | 5942 | 105.7561 |
| 10:32 ET | 5524 | 105.76 |
| 10:33 ET | 7837 | 105.769 |
| 10:35 ET | 22004 | 105.41 |
| 10:37 ET | 4839 | 105.43 |
| 10:39 ET | 5810 | 105.35 |
| 10:42 ET | 3922 | 105.345 |
| 10:44 ET | 9298 | 105.36 |
| 10:46 ET | 2922 | 105.44 |
| 10:48 ET | 3692 | 105.4 |
| 10:50 ET | 6779 | 105.38 |
| 10:51 ET | 15734 | 105.16 |
| 10:53 ET | 8516 | 105.31 |
| 10:55 ET | 3712 | 105.43 |
| 10:57 ET | 3458 | 105.59 |
| 11:00 ET | 7487 | 105.53 |
| 11:02 ET | 12664 | 105.38 |
| 11:04 ET | 3536 | 105.278 |
| 11:06 ET | 10058 | 105.16 |
| 11:08 ET | 7362 | 105.075 |
| 11:09 ET | 8874 | 105.025 |
| 11:11 ET | 4184 | 104.925 |
| 11:13 ET | 3541 | 104.82 |
| 11:15 ET | 16417 | 104.995 |
| 11:18 ET | 8088 | 104.95 |
| 11:20 ET | 3562 | 105.015 |
| 11:22 ET | 3439 | 105.07 |
| 11:24 ET | 9939 | 105.06 |
| 11:26 ET | 8250 | 104.715 |
| 11:27 ET | 3495 | 104.75 |
| 11:29 ET | 3246 | 104.68 |
| 11:31 ET | 7671 | 104.86 |
| 11:33 ET | 3942 | 104.88 |
| 11:36 ET | 3565 | 104.79 |
| 11:38 ET | 6074 | 104.77 |
| 11:40 ET | 2474 | 104.8 |
| 11:42 ET | 2597 | 104.87 |
| 11:44 ET | 4294 | 104.78 |
| 11:45 ET | 3487 | 104.84 |
| 11:47 ET | 3479 | 104.84 |
| 11:49 ET | 6726 | 104.83 |
| 11:51 ET | 6273 | 104.73 |
| 11:54 ET | 15743 | 104.765 |
| 11:56 ET | 5763 | 104.8 |
| 11:58 ET | 4553 | 104.76 |
| 12:00 ET | 867 | 104.76 |
| 12:02 ET | 3197 | 104.87 |
| 12:03 ET | 3073 | 105.02 |
| 12:05 ET | 9314 | 105 |
| 12:07 ET | 1888 | 104.89 |
| 12:09 ET | 3341 | 104.79 |
| 12:12 ET | 2790 | 104.93 |
| 12:14 ET | 2972 | 104.8 |
| 12:16 ET | 5630 | 104.83 |
| 12:18 ET | 7666 | 104.78 |
| 12:20 ET | 12071 | 104.726 |
| 12:21 ET | 19423 | 104.7 |
| 12:23 ET | 4885 | 104.61 |
| 12:25 ET | 8942 | 104.595 |
| 12:27 ET | 11029 | 104.62 |
| 12:30 ET | 8802 | 104.62 |
| 12:32 ET | 7909 | 104.5375 |
| 12:34 ET | 53895 | 104.58 |
| 12:36 ET | 6084 | 104.66 |
| 12:38 ET | 3153 | 104.72 |
| 12:39 ET | 8631 | 104.75 |
| 12:41 ET | 6856 | 104.87 |
| 12:43 ET | 2484 | 104.87 |
| 12:45 ET | 4941 | 104.935 |
| 12:48 ET | 5570 | 104.94 |
| 12:50 ET | 4380 | 104.87 |
| 12:52 ET | 5646 | 104.8666 |
| 12:54 ET | 18779 | 104.86 |
| 12:56 ET | 22292 | 104.955 |
| 12:57 ET | 5387 | 104.98 |
| 12:59 ET | 2369 | 105.025 |
| 01:01 ET | 2410 | 104.94 |
| 01:03 ET | 3779 | 104.965 |
| 01:06 ET | 2441 | 105.04 |
| 01:08 ET | 2411 | 105.01 |
| 01:10 ET | 9625 | 104.9 |
| 01:12 ET | 4729 | 104.87 |
| 01:14 ET | 4760 | 104.735 |
| 01:15 ET | 5244 | 104.79 |
| 01:17 ET | 3006 | 104.7 |
| 01:19 ET | 4596 | 104.765 |
| 01:21 ET | 3439 | 104.68 |
| 01:24 ET | 2450 | 104.66 |
| 01:26 ET | 2197 | 104.68 |
| 01:28 ET | 4027 | 104.68 |
| 01:30 ET | 3098 | 104.605 |
| 01:32 ET | 3135 | 104.635 |
| 01:33 ET | 1208 | 104.59 |
| 01:35 ET | 4823 | 104.58 |
| 01:37 ET | 3886 | 104.59 |
| 01:39 ET | 7574 | 104.385 |
| 01:42 ET | 10721 | 104.42 |
| 01:44 ET | 2382 | 104.5 |
| 01:46 ET | 5073 | 104.455 |
| 01:48 ET | 2611 | 104.45 |
| 01:50 ET | 5683 | 104.425 |
| 01:51 ET | 2981 | 104.425 |
| 01:53 ET | 2478 | 104.43 |
| 01:55 ET | 4112 | 104.39 |
| 01:57 ET | 4392 | 104.21 |
| 02:00 ET | 11356 | 104.25 |
| 02:02 ET | 5990 | 104.15 |
| 02:04 ET | 4676 | 104.1619 |
| 02:06 ET | 5577 | 104.19 |
| 02:08 ET | 5570 | 104.16 |
| 02:09 ET | 3188 | 104.06 |
| 02:11 ET | 15903 | 104.06 |
| 02:13 ET | 3072 | 104.12 |
| 02:15 ET | 1700 | 104.17 |
| 02:18 ET | 5708 | 104.16 |
| 02:20 ET | 2342 | 104.29 |
| 02:22 ET | 2908 | 104.31 |
| 02:24 ET | 7198 | 104.305 |
| 02:26 ET | 4681 | 104.305 |
| 02:27 ET | 7786 | 104.23 |
| 02:29 ET | 5648 | 104.23 |
| 02:31 ET | 5473 | 104.305 |
| 02:33 ET | 5456 | 104.265 |
| 02:36 ET | 2604 | 104.3 |
| 02:38 ET | 3767 | 104.335 |
| 02:40 ET | 5009 | 104.32 |
| 02:42 ET | 3494 | 104.31 |
| 02:44 ET | 4211 | 104.305 |
| 02:45 ET | 2119 | 104.37 |
| 02:47 ET | 3432 | 104.46 |
| 02:49 ET | 7677 | 104.59 |
| 02:51 ET | 3063 | 104.475 |
| 02:54 ET | 4946 | 104.595 |
| 02:56 ET | 2739 | 104.52 |
| 02:58 ET | 3945 | 104.455 |
| 03:00 ET | 2721 | 104.52 |
| 03:02 ET | 8527 | 104.58 |
| 03:03 ET | 7103 | 104.535 |
| 03:05 ET | 2828 | 104.54 |
| 03:07 ET | 2607 | 104.53 |
| 03:09 ET | 3606 | 104.56 |
| 03:12 ET | 4264 | 104.595 |
| 03:14 ET | 5332 | 104.62 |
| 03:16 ET | 3739 | 104.61 |
| 03:18 ET | 5207 | 104.675 |
| 03:20 ET | 7160 | 104.57 |
| 03:21 ET | 5466 | 104.55 |
| 03:23 ET | 5773 | 104.575 |
| 03:25 ET | 4145 | 104.575 |
| 03:27 ET | 6395 | 104.56 |
| 03:30 ET | 6196 | 104.635 |
| 03:32 ET | 7377 | 104.63 |
| 03:34 ET | 5007 | 104.655 |
| 03:36 ET | 9993 | 104.69 |
| 03:38 ET | 7679 | 104.66 |
| 03:39 ET | 8078 | 104.645 |
| 03:41 ET | 6512 | 104.525 |
| 03:43 ET | 15297 | 104.47 |
| 03:45 ET | 13296 | 104.6 |
| 03:48 ET | 13486 | 104.625 |
| 03:50 ET | 12027 | 104.67 |
| 03:52 ET | 20535 | 104.77 |
| 03:54 ET | 22663 | 104.76 |
| 03:56 ET | 35031 | 104.88 |
| 03:57 ET | 40932 | 104.8625 |
| 03:59 ET | 400506 | 105.02 |
Aug 5, 2022
--Deutsche Bank Adjusts Intercontinental Exchange Price Target to $124 From $114, Maintains Buy Rating, from 8:38AM ET on Friday Aug 05, 2022 by MT Newswires
8:38AM ET on Friday Aug 05, 2022 by MT Newswires
Aug 4, 2022
UPDATE 2-NYSE-owner ICE profit beats as volatility drives up trading volumes , from 10:29AM ET on Thursday Aug 04, 2022 by Thomson Reuters
10:29AM ET on Thursday Aug 04, 2022 by Thomson ReutersSector Update: Financial Stocks Steady Premarket Thursday, from 9:18AM ET on Thursday Aug 04, 2022 by MT Newswires
9:18AM ET on Thursday Aug 04, 2022 by MT NewswiresBUZZ-U.S. STOCKS ON THE MOVE-BioCryst, gold miners, ChemoCentryx , from 9:17AM ET on Thursday Aug 04, 2022 by Thomson Reuters
9:17AM ET on Thursday Aug 04, 2022 by Thomson ReutersBlack Knight Reports Increases in Q2 Adjusted Earnings, Revenue; Suspends Guidance on Pending ICE Deal, from 8:27AM ET on Thursday Aug 04, 2022 by MT Newswires
8:27AM ET on Thursday Aug 04, 2022 by MT Newswires
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
Intercontinental Exchange Inc | 58.6B | 17.6x | +24.64% |
UBS Group AG | 57.0B | 7.3x | +18.62% |
Fidelity National Information Services Inc | 59.5B | 70.7x | -15.81% |
CME Group Inc | 72.7B | 25.1x | +10.01% |
KKR & Co Inc | 45.5B | 42.9x | +64.73% |
Apollo Global Management Inc | 33.0B | 17.3x | +28.32% |
Company Information
Intercontinental Exchange, Inc. is a provider of market infrastructure, data services and technology solutions to a range of customers, including financial institutions, corporations and government entities. The Company's segments include Exchanges, Fixed Income and Data Services and Mortgage Technology. The Exchanges segment operates regulated marketplaces for the listing, trading and clearing of a broad array of derivatives contracts and financial securities. The Fixed Income and Data Services segment provides fixed income pricing, reference data, indices, analytics and execution services, as well as global credit default swaps, or CDS, clearing and multi-asset class data delivery solutions. The Mortgage Technology segment includes origination technology, closing solutions, data and analytics, and other mortgage technology businesses. Its technology solutions support its customers workflows, such as trading and clearing technology and multi-asset class analytics, among others.
Contact Information
- Headquarters
- SUITE 500, 2100 RIVEREDGE PARKWAYATLANTA, GA, United States 30328
- Phone
- 770-857-4700
- Fax
- 302-655-5049
Executives
- Chairman of the Board, Chief Executive Officer
- Jeffrey Sprecher
- President
- Benjamin Jackson
- Chief Financial Officer
- A Warren Gardiner
- President, NYSE Group and Chair, ICE Fixed Income & Data Services
- Lynn Martin
- Chief Operating Officer
- Mark Wassersug
Our Ratings feature offers company-specific research ratings from providers such as First Call, S&P and Argus.
Open a New Account, or Login if you're a client.
You have access to a comprehensive selection of independent research reports from providers such as TD Securities, S&P, INK, and Argus.
Open a New Account, or Login if you're a client.
Market Cap | $58.6B |
|---|---|
Revenue (TTM) | $9.5B |
Shares Outstanding | 558.3M |
Dividend Yield | 1.45% |
Annual Dividend Rate | 1.5200 USD |
Ex-Dividend Date | 09-15-22 |
Pay Date | 09-30-22 |
Beta | 0.90 |
EPS | $5.98 |
Book Value | $40.48 |
P/E Ratio | 17.6x |
Price/Sales (TTM) | 6.2 |
Price/Cash Flow (TTM) | 13.3x |
Operating Margin | 52.90% |
Our Calendar feature allows you to view a wide selection of market and company events, including earnings, dividends, splits, rating changes, guidance, and more. Access past, current and future events in WebBroker.
Open a New Account, or Login if you're a client.
