Intercontinental Exchange Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	270.45	270.45	270.45	270.45	39.172	0
2023-11-28	270.45	270.45	270.45	270.45	39.172	0
2023-11-27	270.45	270.45	270.45	270.45	39.172	0
2023-11-24	270.45	270.45	270.45	270.45	39.172	0
2023-11-23	270.45	270.45	270.45	270.45	39.172	0
2023-11-22	270.45	270.45	270.45	270.45	39.172	0
2023-11-21	270.45	270.45	270.45	270.45	39.172	0
2023-11-20	270.00	270.45	270.00	270.45	39.172	852
2023-11-17	267.04	267.04	267.04	267.04	38.678	0
2023-11-16	267.04	267.04	267.04	267.04	38.678	0
2023-11-14	267.04	267.04	267.04	267.04	38.678	0
2023-11-13	267.04	267.04	267.04	267.04	38.678	0
2023-11-10	267.04	267.04	267.04	267.04	38.678	0
2023-11-09	267.04	267.04	267.04	267.04	38.678	0
2023-11-08	263.90	267.04	263.90	267.04	38.678	12,012
2023-11-07	264.73	264.73	264.73	264.73	38.344	0
2023-11-06	264.73	264.73	264.73	264.73	38.344	0
2023-11-03	264.93	266.46	264.73	264.73	38.344	224,622
2023-11-01	270.56	270.56	270.54	270.54	39.185	1,218
2023-10-31	267.54	267.54	267.54	267.54	38.751	0
2023-10-30	267.54	267.54	267.54	267.54	38.751	12
2023-10-27	262.17	262.17	262.17	262.17	37.973	24
2023-10-26	268.65	268.65	268.65	268.65	38.912	18
2023-10-25	265.68	265.68	265.14	265.14	38.403	12
2023-10-24	267.80	267.80	267.80	267.80	38.788	24
2023-10-23	274.96	274.96	274.96	274.96	39.825	0
2023-10-20	274.96	274.96	274.96	274.96	39.825	6
2023-10-19	277.15	277.15	277.15	277.15	40.143	1,644
2023-10-18	285.04	285.04	285.04	285.04	41.285	0
2023-10-17	285.04	285.04	285.04	285.04	41.285	0
2023-10-16	285.04	285.04	285.04	285.04	41.285	0
2023-10-13	285.04	285.04	285.04	285.04	41.285	0
2023-10-11	285.04	285.04	285.04	285.04	41.285	0
2023-10-10	285.04	285.04	285.04	285.04	41.285	0
2023-10-09	285.04	285.04	285.04	285.04	41.285	0
2023-10-06	285.04	285.04	285.04	285.04	41.285	6
2023-10-05	277.76	277.76	277.76	277.76	40.231	0
2023-10-04	277.76	277.76	277.76	277.76	40.231	0
2023-10-03	277.76	277.76	277.76	277.76	40.231	216
2023-10-02	274.40	274.40	274.40	274.40	39.744	0
2023-09-29	274.40	274.40	274.40	274.40	39.744	864
2023-09-28	267.03	267.03	267.03	267.03	38.677	0
2023-09-27	267.03	267.03	267.03	267.03	38.677	0
2023-09-26	267.03	267.03	267.03	267.03	38.677	120
2023-09-25	270.54	270.54	270.24	270.24	39.142	5,106
2023-09-22	273.78	273.78	273.78	273.78	39.655	6
2023-09-21	276.92	276.92	276.92	276.92	40.109	126
2023-09-20	282.80	282.80	282.80	282.80	40.961	78
2023-09-19	281.40	281.40	281.40	281.40	40.758	60
2023-09-18	281.55	281.55	281.55	281.55	40.780	6
2023-09-15	282.42	282.42	282.42	282.42	40.906	6
2023-09-14	289.61	289.61	289.61	289.61	41.947	12
2023-09-13	290.29	290.29	290.29	290.29	42.046	42
2023-09-12	286.16	286.16	286.16	286.16	40.822	12
2023-09-11	284.20	284.20	284.20	284.20	40.543	18
2023-09-08	286.41	286.41	286.41	286.41	40.858	6
2023-09-06	281.96	281.96	281.96	281.96	40.223	6
2023-09-05	286.38	286.38	285.69	285.69	40.755	42
2023-09-04	288.51	288.51	288.51	288.51	41.157	0
2023-09-01	288.51	288.51	288.51	288.51	41.157	6

← NewerPage 13 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.