Intercontinental Exchange Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 345.44 | 345.44 | 345.44 | 345.44 | 51.490 | 0 |
| 2024-05-23 | 345.44 | 345.44 | 345.44 | 345.44 | 51.490 | 0 |
| 2024-05-22 | 345.44 | 345.44 | 345.44 | 345.44 | 51.490 | 0 |
| 2024-05-21 | 345.44 | 345.44 | 345.44 | 345.44 | 51.490 | 0 |
| 2024-05-20 | 345.44 | 345.44 | 345.44 | 345.44 | 51.490 | 0 |
| 2024-05-17 | 345.44 | 345.44 | 345.44 | 345.44 | 51.490 | 0 |
| 2024-05-16 | 345.44 | 345.44 | 345.44 | 345.44 | 51.490 | 0 |
| 2024-05-15 | 345.44 | 345.44 | 345.44 | 345.44 | 51.490 | 0 |
| 2024-05-14 | 345.44 | 345.44 | 345.44 | 345.44 | 51.490 | 0 |
| 2024-05-13 | 345.44 | 345.44 | 345.44 | 345.44 | 51.490 | 0 |
| 2024-05-10 | 345.44 | 345.44 | 345.44 | 345.44 | 51.490 | 0 |
| 2024-05-09 | 345.44 | 345.44 | 345.44 | 345.44 | 51.490 | 12 |
| 2024-05-08 | 332.00 | 332.00 | 332.00 | 332.00 | 49.487 | 0 |
| 2024-05-07 | 332.00 | 332.00 | 332.00 | 332.00 | 49.487 | 0 |
| 2024-05-06 | 332.00 | 332.00 | 332.00 | 332.00 | 49.487 | 0 |
| 2024-05-03 | 332.00 | 332.00 | 332.00 | 332.00 | 49.487 | 6 |
| 2024-05-02 | 323.73 | 323.73 | 323.73 | 323.73 | 48.254 | 18 |
| 2024-04-30 | 338.00 | 338.00 | 338.00 | 338.00 | 50.381 | 0 |
| 2024-04-29 | 338.00 | 338.00 | 338.00 | 338.00 | 50.381 | 0 |
| 2024-04-26 | 338.00 | 338.00 | 338.00 | 338.00 | 50.381 | 6 |
| 2024-04-25 | 338.53 | 338.53 | 338.53 | 338.53 | 50.460 | 0 |
| 2024-04-24 | 338.53 | 338.53 | 338.53 | 338.53 | 50.460 | 0 |
| 2024-04-23 | 338.53 | 338.53 | 338.53 | 338.53 | 50.460 | 6,720 |
| 2024-04-22 | 345.00 | 345.00 | 345.00 | 345.00 | 51.425 | 0 |
| 2024-04-19 | 345.00 | 345.00 | 345.00 | 345.00 | 51.425 | 0 |
| 2024-04-18 | 345.00 | 345.00 | 345.00 | 345.00 | 51.425 | 6 |
| 2024-04-17 | 351.75 | 351.75 | 351.75 | 351.75 | 52.431 | 0 |
| 2024-04-16 | 351.75 | 351.75 | 351.75 | 351.75 | 52.431 | 0 |
| 2024-04-15 | 351.75 | 351.75 | 351.75 | 351.75 | 52.431 | 0 |
| 2024-04-12 | 351.75 | 351.75 | 351.75 | 351.75 | 52.431 | 0 |
| 2024-04-11 | 351.75 | 351.75 | 351.75 | 351.75 | 52.431 | 0 |
| 2024-04-10 | 351.75 | 351.75 | 351.75 | 351.75 | 52.431 | 0 |
| 2024-04-09 | 351.75 | 351.75 | 351.75 | 351.75 | 52.431 | 0 |
| 2024-04-08 | 351.75 | 351.75 | 351.75 | 351.75 | 52.431 | 0 |
| 2024-04-05 | 351.75 | 351.75 | 351.75 | 351.75 | 52.431 | 0 |
| 2024-04-04 | 351.75 | 351.75 | 351.75 | 351.75 | 52.431 | 0 |
| 2024-04-03 | 351.75 | 351.75 | 351.75 | 351.75 | 52.431 | 90 |
| 2024-04-02 | 338.20 | 338.20 | 338.20 | 338.20 | 50.411 | 0 |
| 2024-04-01 | 338.20 | 338.20 | 338.20 | 338.20 | 50.411 | 0 |
| 2024-03-28 | 338.20 | 338.20 | 338.20 | 338.20 | 50.411 | 0 |
| 2024-03-27 | 338.20 | 338.20 | 338.20 | 338.20 | 50.411 | 0 |
| 2024-03-26 | 338.20 | 338.20 | 338.20 | 338.20 | 50.411 | 0 |
| 2024-03-25 | 336.94 | 338.20 | 336.94 | 338.20 | 50.411 | 126 |
| 2024-03-22 | 342.72 | 342.72 | 342.72 | 342.72 | 51.085 | 0 |
| 2024-03-21 | 342.72 | 342.72 | 342.72 | 342.72 | 51.085 | 0 |
| 2024-03-20 | 342.72 | 342.72 | 342.72 | 342.72 | 51.085 | 0 |
| 2024-03-19 | 342.72 | 342.72 | 342.72 | 342.72 | 51.085 | 0 |
| 2024-03-18 | 342.72 | 342.72 | 342.72 | 342.72 | 51.085 | 0 |
| 2024-03-15 | 342.72 | 342.72 | 342.72 | 342.72 | 51.085 | 0 |
| 2024-03-14 | 342.72 | 342.72 | 342.72 | 342.72 | 51.085 | 0 |
| 2024-03-13 | 342.72 | 342.72 | 342.72 | 342.72 | 51.085 | 0 |
| 2024-03-12 | 342.72 | 342.72 | 342.72 | 342.72 | 50.397 | 0 |
| 2024-03-11 | 342.72 | 342.72 | 342.72 | 342.72 | 50.397 | 0 |
| 2024-03-08 | 342.72 | 342.72 | 342.72 | 342.72 | 50.397 | 0 |
| 2024-03-07 | 342.72 | 342.72 | 342.72 | 342.72 | 50.397 | 0 |
| 2024-03-06 | 342.72 | 342.72 | 342.72 | 342.72 | 50.397 | 0 |
| 2024-03-05 | 342.72 | 342.72 | 342.72 | 342.72 | 50.397 | 0 |
| 2024-03-04 | 342.72 | 342.72 | 342.72 | 342.72 | 50.397 | 0 |
| 2024-03-01 | 342.72 | 342.72 | 342.72 | 342.72 | 50.397 | 0 |
| 2024-02-29 | 342.72 | 342.72 | 342.72 | 342.72 | 50.397 | 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.