Intercontinental Exchange Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-31	291.41	291.41	291.41	291.41	41.571	66
2023-08-30	288.84	288.84	288.84	288.84	41.204	42
2023-08-29	287.16	287.16	287.16	287.16	40.965	6
2023-08-28	286.16	286.16	286.16	286.16	40.822	30
2023-08-25	282.79	282.79	282.79	282.79	40.341	1,152
2023-08-24	280.14	280.14	280.14	280.14	39.963	6
2023-08-23	278.94	279.44	278.94	279.44	39.863	24
2023-08-22	280.00	280.00	280.00	280.00	39.943	24
2023-08-21	282.53	283.43	281.63	283.43	40.433	666
2023-08-18	282.52	282.52	282.52	282.52	40.303	12
2023-08-17	283.92	283.92	283.92	283.92	40.503	0
2023-08-16	283.92	283.92	283.92	283.92	40.503	24
2023-08-15	284.60	284.60	284.60	284.60	40.600	12
2023-08-14	284.09	284.09	284.09	284.09	40.527	48
2023-08-11	279.77	279.77	278.98	278.98	39.798	12
2023-08-10	279.16	280.84	278.60	279.45	39.865	1,812
2023-08-09	280.33	280.33	280.33	280.33	39.990	6
2023-08-08	283.19	283.19	281.68	281.68	40.183	12
2023-08-07	282.80	284.00	282.80	282.82	40.346	60
2023-08-04	274.00	279.72	274.00	279.72	39.903	18
2023-08-03	264.50	271.74	264.50	271.74	38.765	60
2023-08-02	276.18	276.18	276.18	276.18	39.398	12
2023-08-01	271.89	275.70	271.40	274.86	39.210	756
2023-07-31	272.43	272.43	272.43	272.43	38.863	0
2023-07-28	272.43	272.43	272.43	272.43	38.863	12
2023-07-27	273.00	273.00	272.72	272.72	38.905	18
2023-07-26	276.92	276.92	276.08	276.08	39.384	876
2023-07-25	276.48	276.48	276.48	276.48	39.441	12
2023-07-24	274.96	275.24	274.96	274.96	39.224	30
2023-07-21	277.06	277.76	277.06	277.76	39.624	12
2023-07-20	276.92	276.92	276.92	276.92	39.504	18
2023-07-19	279.44	279.44	275.52	275.52	39.304	624
2023-07-18	278.88	278.88	278.88	278.88	39.784	18
2023-07-17	280.72	280.72	280.72	280.72	40.046	12
2023-07-14	282.74	282.74	282.74	282.74	40.334	24
2023-07-13	280.00	280.28	279.60	280.28	39.983	18
2023-07-12	278.60	278.60	278.60	278.60	39.744	24
2023-07-11	278.04	278.04	278.04	278.04	39.664	6
2023-07-10	275.13	275.13	275.13	275.13	39.249	12
2023-07-07	274.05	274.05	274.05	274.05	39.095	30
2023-07-06	276.54	276.54	275.82	275.82	39.347	24
2023-07-05	272.43	272.43	272.29	272.29	38.844	48
2023-07-04	259.00	259.00	259.00	259.00	36.948	0
2023-07-03	259.00	259.00	259.00	259.00	36.948	6
2023-06-30	274.06	274.06	271.69	271.81	38.775	4,530
2023-06-29	261.36	261.36	261.36	261.36	37.284	0
2023-06-28	261.36	261.36	261.36	261.36	37.284	0
2023-06-27	261.36	261.36	261.36	261.36	37.284	0
2023-06-26	262.17	263.52	261.36	261.36	37.284	600
2023-06-23	263.00	263.00	263.00	263.00	37.518	0
2023-06-22	263.00	263.00	263.00	263.00	37.518	0
2023-06-21	263.00	263.00	263.00	263.00	37.518	0
2023-06-20	263.00	263.00	263.00	263.00	37.518	0
2023-06-19	263.00	263.00	263.00	263.00	37.518	0
2023-06-16	263.00	263.00	263.00	263.00	37.518	0
2023-06-15	263.00	263.00	263.00	263.00	37.518	0
2023-06-14	263.00	263.00	263.00	263.00	37.518	0
2023-06-13	263.00	263.00	263.00	263.00	37.518	0
2023-06-12	263.00	263.00	263.00	263.00	36.936	0
2023-06-09	263.00	263.00	263.00	263.00	36.936	0

← NewerPage 14 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.