Intercontinental Exchange Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	342.72	342.72	342.72	342.72	50.397	0
2024-02-27	342.72	342.72	342.72	342.72	50.397	0
2024-02-26	342.72	342.72	342.72	342.72	50.397	0
2024-02-23	342.72	342.72	342.72	342.72	50.397	0
2024-02-22	341.75	342.72	341.75	342.72	50.397	480
2024-02-21	336.61	336.61	336.61	336.61	49.499	0
2024-02-20	336.61	336.61	336.61	336.61	49.499	11,802
2024-02-19	336.93	336.93	336.93	336.93	49.546	0
2024-02-16	336.93	336.93	336.93	336.93	49.546	0
2024-02-15	336.93	336.93	336.93	336.93	49.546	0
2024-02-14	336.93	336.93	336.93	336.93	49.546	12
2024-02-09	335.60	335.60	335.60	335.60	49.350	9,810
2024-02-08	336.96	336.96	336.96	336.96	49.550	6
2024-02-07	314.03	314.03	314.03	314.03	46.178	0
2024-02-06	314.03	314.03	314.03	314.03	46.178	0
2024-02-05	314.03	314.03	314.03	314.03	46.178	0
2024-02-02	314.03	314.03	314.03	314.03	46.178	0
2024-02-01	314.03	314.03	314.03	314.03	46.178	0
2024-01-31	314.03	314.03	314.03	314.03	46.178	0
2024-01-30	314.03	314.03	314.03	314.03	46.178	0
2024-01-29	314.03	314.03	314.03	314.03	46.178	0
2024-01-26	314.03	314.03	314.03	314.03	46.178	0
2024-01-25	314.03	314.03	314.03	314.03	46.178	0
2024-01-24	311.11	314.03	311.11	314.03	46.178	5,382
2024-01-23	311.24	311.24	311.24	311.24	45.768	0
2024-01-22	311.24	311.24	311.24	311.24	45.768	0
2024-01-19	311.24	311.24	311.24	311.24	45.768	0
2024-01-18	311.24	311.24	311.24	311.24	45.768	0
2024-01-17	311.24	311.24	311.24	311.24	45.768	0
2024-01-16	311.24	311.24	311.24	311.24	45.768	0
2024-01-15	311.24	311.24	311.24	311.24	45.768	0
2024-01-12	311.24	311.24	311.24	311.24	45.768	0
2024-01-11	311.24	311.24	311.24	311.24	45.768	0
2024-01-10	311.24	311.24	311.24	311.24	45.768	0
2024-01-09	311.24	311.24	311.24	311.24	45.768	0
2024-01-08	311.24	311.24	311.24	311.24	45.768	6
2024-01-05	309.69	309.69	309.69	309.69	45.540	0
2024-01-04	309.69	309.69	309.69	309.69	45.540	6
2024-01-03	307.83	309.38	306.59	306.59	45.084	600
2024-01-02	314.03	314.03	310.62	310.62	45.677	210
2023-12-28	301.20	301.20	301.20	301.20	44.291	0
2023-12-27	301.20	301.20	301.20	301.20	44.291	0
2023-12-26	301.20	301.20	301.20	301.20	44.291	0
2023-12-22	301.20	301.20	301.20	301.20	44.291	0
2023-12-21	301.20	301.20	301.20	301.20	44.291	0
2023-12-20	301.20	301.20	301.20	301.20	44.291	0
2023-12-19	301.20	301.20	301.20	301.20	44.291	0
2023-12-18	301.20	301.20	301.20	301.20	44.291	0
2023-12-15	301.67	301.95	301.20	301.20	44.291	5,712
2023-12-14	277.48	277.48	277.48	277.48	40.803	0
2023-12-13	277.48	277.48	277.48	277.48	40.803	0
2023-12-12	277.48	277.48	277.48	277.48	40.803	0
2023-12-11	277.48	277.48	277.48	277.48	40.190	0
2023-12-08	276.08	277.48	275.52	277.48	40.190	360
2023-12-07	280.56	280.56	280.56	280.56	40.637	0
2023-12-06	280.56	280.56	280.56	280.56	40.637	0
2023-12-05	283.36	283.36	280.56	280.56	40.637	486
2023-12-04	270.45	270.45	270.45	270.45	39.172	0
2023-12-01	270.45	270.45	270.45	270.45	39.172	0
2023-11-30	270.45	270.45	270.45	270.45	39.172	0

← NewerPage 12 of 21 · 1,251 trading daysOlder →

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.