Intercontinental Exchange Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 428.40 | 428.40 | 428.40 | 428.40 | 64.785 | 0 |
| 2024-08-16 | 428.40 | 428.40 | 428.40 | 428.40 | 64.785 | 0 |
| 2024-08-15 | 428.40 | 428.40 | 428.40 | 428.40 | 64.785 | 0 |
| 2024-08-14 | 428.40 | 428.40 | 428.40 | 428.40 | 64.785 | 84 |
| 2024-08-13 | 421.40 | 421.40 | 421.40 | 421.40 | 63.727 | 0 |
| 2024-08-12 | 421.40 | 421.40 | 421.40 | 421.40 | 63.727 | 0 |
| 2024-08-09 | 423.00 | 423.00 | 421.40 | 421.40 | 63.727 | 18 |
| 2024-08-08 | 427.24 | 427.24 | 427.24 | 427.24 | 64.610 | 0 |
| 2024-08-07 | 427.24 | 427.24 | 427.24 | 427.24 | 64.610 | 0 |
| 2024-08-06 | 422.26 | 427.24 | 422.26 | 427.24 | 64.610 | 12 |
| 2024-08-05 | 425.00 | 425.00 | 425.00 | 425.00 | 64.271 | 0 |
| 2024-08-02 | 431.00 | 431.00 | 425.00 | 425.00 | 64.271 | 18 |
| 2024-08-01 | 435.50 | 435.50 | 435.50 | 435.50 | 65.859 | 12 |
| 2024-07-31 | 429.25 | 429.25 | 429.25 | 429.25 | 64.914 | 3,648 |
| 2024-07-30 | 427.98 | 427.98 | 427.98 | 427.98 | 64.722 | 6 |
| 2024-07-29 | 420.42 | 420.42 | 420.42 | 420.42 | 63.579 | 0 |
| 2024-07-26 | 420.42 | 420.42 | 420.42 | 420.42 | 63.579 | 0 |
| 2024-07-25 | 420.42 | 420.42 | 420.42 | 420.42 | 63.579 | 6 |
| 2024-07-24 | 411.23 | 411.23 | 411.23 | 411.23 | 62.189 | 0 |
| 2024-07-23 | 411.23 | 411.23 | 411.23 | 411.23 | 62.189 | 0 |
| 2024-07-22 | 411.23 | 411.23 | 411.23 | 411.23 | 62.189 | 0 |
| 2024-07-19 | 411.23 | 411.23 | 411.23 | 411.23 | 62.189 | 0 |
| 2024-07-18 | 411.23 | 411.23 | 411.23 | 411.23 | 62.189 | 6 |
| 2024-07-17 | 403.60 | 403.60 | 403.60 | 403.60 | 61.035 | 0 |
| 2024-07-16 | 403.60 | 403.60 | 403.60 | 403.60 | 61.035 | 0 |
| 2024-07-15 | 403.60 | 403.60 | 403.60 | 403.60 | 61.035 | 0 |
| 2024-07-12 | 403.60 | 403.60 | 403.60 | 403.60 | 61.035 | 6 |
| 2024-07-11 | 384.93 | 384.93 | 384.93 | 384.93 | 58.212 | 0 |
| 2024-07-10 | 384.93 | 384.93 | 384.93 | 384.93 | 58.212 | 0 |
| 2024-07-09 | 384.93 | 384.93 | 384.93 | 384.93 | 58.212 | 6 |
| 2024-07-08 | 385.00 | 385.00 | 385.00 | 385.00 | 58.222 | 0 |
| 2024-07-05 | 385.00 | 385.00 | 385.00 | 385.00 | 58.222 | 6 |
| 2024-07-04 | 390.33 | 390.33 | 390.33 | 390.33 | 59.028 | 30 |
| 2024-07-03 | 391.17 | 391.17 | 391.17 | 391.17 | 59.155 | 0 |
| 2024-07-02 | 391.17 | 391.17 | 391.17 | 391.17 | 59.155 | 6 |
| 2024-07-01 | 382.19 | 382.19 | 382.19 | 382.19 | 57.797 | 0 |
| 2024-06-28 | 382.19 | 382.19 | 382.19 | 382.19 | 57.797 | 6 |
| 2024-06-27 | 371.00 | 371.00 | 371.00 | 371.00 | 56.105 | 0 |
| 2024-06-26 | 371.00 | 371.00 | 371.00 | 371.00 | 56.105 | 0 |
| 2024-06-25 | 371.00 | 371.00 | 371.00 | 371.00 | 56.105 | 0 |
| 2024-06-24 | 371.00 | 371.00 | 371.00 | 371.00 | 56.105 | 0 |
| 2024-06-21 | 371.00 | 371.00 | 371.00 | 371.00 | 56.105 | 0 |
| 2024-06-20 | 371.00 | 371.00 | 371.00 | 371.00 | 56.105 | 6 |
| 2024-06-19 | 363.61 | 363.61 | 363.61 | 363.61 | 54.987 | 0 |
| 2024-06-18 | 363.61 | 363.61 | 363.61 | 363.61 | 54.987 | 0 |
| 2024-06-17 | 363.01 | 363.61 | 363.01 | 363.61 | 54.987 | 12 |
| 2024-06-14 | 355.73 | 355.73 | 355.73 | 355.73 | 53.796 | 0 |
| 2024-06-13 | 355.73 | 355.73 | 355.73 | 355.73 | 53.796 | 0 |
| 2024-06-12 | 355.73 | 355.73 | 355.73 | 355.73 | 53.796 | 0 |
| 2024-06-11 | 355.73 | 355.73 | 355.73 | 355.73 | 53.796 | 0 |
| 2024-06-10 | 355.73 | 355.73 | 355.73 | 355.73 | 53.024 | 0 |
| 2024-06-07 | 355.73 | 355.73 | 355.73 | 355.73 | 53.024 | 0 |
| 2024-06-06 | 355.73 | 355.73 | 355.73 | 355.73 | 53.024 | 0 |
| 2024-06-05 | 355.73 | 355.73 | 355.73 | 355.73 | 53.024 | 0 |
| 2024-06-04 | 355.73 | 355.73 | 355.73 | 355.73 | 53.024 | 6 |
| 2024-06-03 | 345.44 | 345.44 | 345.44 | 345.44 | 51.490 | 0 |
| 2024-05-31 | 345.44 | 345.44 | 345.44 | 345.44 | 51.490 | 0 |
| 2024-05-29 | 345.44 | 345.44 | 345.44 | 345.44 | 51.490 | 0 |
| 2024-05-28 | 345.44 | 345.44 | 345.44 | 345.44 | 51.490 | 0 |
| 2024-05-27 | 345.44 | 345.44 | 345.44 | 345.44 | 51.490 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-11 | 5.4812 USD |
| 2026-03-13 | 5.4449 USD |
| 2025-12-12 | 5.2955 USD |
| 2025-09-12 | 5.1821 USD |
| 2025-06-11 | 5.3090 USD |
| 2025-03-13 | 5.5565 USD |
| 2024-12-12 | 5.6689 USD |
| 2024-09-12 | 4.9781 USD |
| 2024-06-11 | 5.1034 USD |
| 2024-03-13 | 4.6139 USD |
| 2023-12-12 | 4.1686 USD |
| 2023-09-13 | 4.3188 USD |
| 2023-06-13 | 4.0800 USD |
| 2023-03-15 | 4.3152 USD |
| 2022-12-14 | 6.1279 USD |
| 2022-12-13 | 4.1450 USD |
| 2022-09-15 | 5.9248 USD |
| 2022-09-14 | 4.0076 USD |
| 2022-06-14 | 6.0575 USD |
| 2022-06-13 | 4.0974 USD |
| 2022-03-16 | 5.3556 USD |
| 2022-03-15 | 3.6226 USD |
| 2021-12-16 | 5.6203 USD |
| 2021-12-15 | 3.8016 USD |
| 2021-09-15 | 5.3348 USD |
| 2021-09-14 | 3.6086 USD |
| 2021-06-15 | 4.9549 USD |
| 2021-06-14 | 3.3516 USD |
| 2021-03-16 | 5.6265 USD |
| 2021-03-15 | 3.8059 USD |
| 2020-12-15 | 4.7929 USD |
| 2020-12-14 | 3.2420 USD |
| 2020-09-15 | 5.0560 USD |
| 2020-09-14 | 3.3847 USD |
| 2020-06-15 | 4.9345 USD |
| 2020-06-12 | 3.2680 USD |
| 2020-03-16 | 4.6727 USD |
| 2020-03-13 | 3.0960 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.