Intercontinental Exchange Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	255.00	255.00	255.00	255.00	35.207	90
2023-03-09	259.48	259.48	259.48	259.48	35.825	6
2023-03-08	269.00	269.00	269.00	269.00	37.140	0
2023-03-07	269.00	269.00	269.00	269.00	37.140	6
2023-03-06	270.00	270.00	270.00	270.00	37.278	0
2023-03-03	270.00	270.00	270.00	270.00	37.278	0
2023-03-02	270.00	270.00	270.00	270.00	37.278	0
2023-03-01	270.00	270.00	270.00	270.00	37.278	0
2023-02-28	270.00	270.00	270.00	270.00	37.278	0
2023-02-27	270.00	270.00	270.00	270.00	37.278	0
2023-02-24	270.00	270.00	270.00	270.00	37.278	0
2023-02-23	270.00	270.00	270.00	270.00	37.278	0
2023-02-22	279.98	279.98	270.00	270.00	37.278	18
2023-02-17	284.86	284.86	284.86	284.86	39.329	0
2023-02-16	284.86	284.86	284.86	284.86	39.329	0
2023-02-15	284.86	284.86	284.86	284.86	39.329	0
2023-02-14	284.86	284.86	284.86	284.86	39.329	0
2023-02-13	284.86	284.86	284.86	284.86	39.329	0
2023-02-10	284.86	284.86	284.86	284.86	39.329	0
2023-02-09	284.86	284.86	284.86	284.86	39.329	0
2023-02-08	284.86	284.86	284.86	284.86	39.329	6
2023-02-07	275.97	275.97	275.97	275.97	38.102	0
2023-02-06	275.97	275.97	275.97	275.97	38.102	0
2023-02-03	275.97	275.97	275.97	275.97	38.102	6
2023-02-02	276.02	276.02	276.02	276.02	38.109	2,400
2023-02-01	272.60	272.60	272.60	272.60	37.637	6
2023-01-31	272.60	272.60	272.58	272.58	37.634	432
2023-01-30	261.39	261.39	261.39	261.39	36.089	0
2023-01-27	261.39	261.39	261.39	261.39	36.089	0
2023-01-26	261.39	261.39	261.39	261.39	36.089	0
2023-01-25	261.39	261.39	261.39	261.39	36.089	0
2023-01-24	261.39	261.39	261.39	261.39	36.089	0
2023-01-23	261.39	261.39	261.39	261.39	36.089	0
2023-01-20	261.39	261.39	261.39	261.39	36.089	0
2023-01-19	261.39	261.39	261.39	261.39	36.089	0
2023-01-18	261.39	261.39	261.39	261.39	36.089	0
2023-01-17	261.39	261.39	261.39	261.39	36.089	0
2023-01-16	261.39	261.39	261.39	261.39	36.089	0
2023-01-13	261.39	261.39	261.39	261.39	36.089	0
2023-01-12	261.39	261.39	261.39	261.39	36.089	0
2023-01-11	261.39	261.39	261.39	261.39	36.089	0
2023-01-10	261.39	261.39	261.39	261.39	36.089	0
2023-01-09	261.39	261.39	261.39	261.39	36.089	0
2023-01-06	261.39	261.39	261.39	261.39	36.089	0
2023-01-05	261.39	261.39	261.39	261.39	36.089	0
2023-01-04	261.39	261.39	261.39	261.39	36.089	0
2023-01-03	261.39	261.39	261.39	261.39	36.089	0
2023-01-02	261.39	261.39	261.39	261.39	36.089	0
2022-12-29	261.39	261.39	261.39	261.39	36.089	0
2022-12-28	261.39	261.39	261.39	261.39	36.089	0
2022-12-27	261.39	261.39	261.39	261.39	36.089	0
2022-12-26	261.39	261.39	261.39	261.39	36.089	0
2022-12-23	261.39	261.39	261.39	261.39	36.089	0
2022-12-22	261.39	261.39	261.39	261.39	36.089	6
2022-12-21	266.01	266.08	263.83	265.42	36.645	4,632
2022-12-20	278.00	278.00	278.00	278.00	38.382	0
2022-12-19	278.00	278.00	278.00	278.00	38.382	0
2022-12-16	278.00	278.00	278.00	278.00	38.382	0
2022-12-15	278.00	278.00	278.00	278.00	38.382	0
2022-12-14	278.00	278.00	278.00	278.00	38.382	0

← NewerPage 16 of 21 · 1,246 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.