Intercontinental Exchange Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-13 | 278.00 | 278.00 | 278.00 | 278.00 | 37.536 | 0 |
| 2022-12-12 | 278.00 | 278.00 | 278.00 | 278.00 | 36.976 | 0 |
| 2022-12-09 | 278.00 | 278.00 | 278.00 | 278.00 | 36.976 | 0 |
| 2022-12-08 | 278.00 | 278.00 | 278.00 | 278.00 | 36.976 | 0 |
| 2022-12-07 | 278.00 | 278.00 | 278.00 | 278.00 | 36.976 | 0 |
| 2022-12-06 | 278.00 | 278.00 | 278.00 | 278.00 | 36.976 | 0 |
| 2022-12-05 | 278.00 | 278.00 | 278.00 | 278.00 | 36.976 | 0 |
| 2022-12-02 | 278.00 | 278.00 | 278.00 | 278.00 | 36.976 | 0 |
| 2022-12-01 | 278.00 | 278.00 | 278.00 | 278.00 | 36.976 | 0 |
| 2022-11-30 | 278.00 | 278.00 | 278.00 | 278.00 | 36.976 | 0 |
| 2022-11-29 | 278.00 | 278.00 | 278.00 | 278.00 | 36.976 | 0 |
| 2022-11-28 | 278.00 | 278.00 | 278.00 | 278.00 | 36.976 | 0 |
| 2022-11-25 | 278.00 | 278.00 | 278.00 | 278.00 | 36.976 | 0 |
| 2022-11-24 | 278.00 | 278.00 | 278.00 | 278.00 | 36.976 | 0 |
| 2022-11-23 | 278.00 | 278.00 | 278.00 | 278.00 | 36.976 | 0 |
| 2022-11-22 | 278.00 | 278.00 | 278.00 | 278.00 | 36.976 | 0 |
| 2022-11-21 | 278.00 | 278.00 | 278.00 | 278.00 | 36.976 | 6 |
| 2022-11-18 | 278.32 | 278.32 | 278.00 | 278.00 | 36.976 | 306 |
| 2022-11-17 | 245.00 | 245.00 | 245.00 | 245.00 | 32.587 | 0 |
| 2022-11-16 | 245.00 | 245.00 | 245.00 | 245.00 | 32.587 | 0 |
| 2022-11-14 | 245.00 | 245.00 | 245.00 | 245.00 | 32.587 | 0 |
| 2022-11-11 | 245.00 | 245.00 | 245.00 | 245.00 | 32.587 | 0 |
| 2022-11-10 | 245.00 | 245.00 | 245.00 | 245.00 | 32.587 | 0 |
| 2022-11-09 | 245.00 | 245.00 | 245.00 | 245.00 | 32.587 | 0 |
| 2022-11-08 | 245.00 | 245.00 | 245.00 | 245.00 | 32.587 | 0 |
| 2022-11-07 | 245.00 | 245.00 | 245.00 | 245.00 | 32.587 | 0 |
| 2022-11-04 | 245.00 | 245.00 | 245.00 | 245.00 | 32.587 | 0 |
| 2022-11-03 | 243.66 | 245.00 | 243.66 | 245.00 | 32.587 | 18 |
| 2022-11-01 | 234.24 | 234.24 | 234.24 | 234.24 | 31.156 | 0 |
| 2022-10-31 | 234.24 | 234.24 | 234.24 | 234.24 | 31.156 | 0 |
| 2022-10-28 | 234.24 | 234.24 | 234.24 | 234.24 | 31.156 | 0 |
| 2022-10-27 | 234.24 | 234.24 | 234.24 | 234.24 | 31.156 | 0 |
| 2022-10-26 | 234.24 | 234.24 | 234.24 | 234.24 | 31.156 | 0 |
| 2022-10-25 | 234.24 | 234.24 | 234.24 | 234.24 | 31.156 | 0 |
| 2022-10-24 | 234.24 | 234.24 | 234.24 | 234.24 | 31.156 | 0 |
| 2022-10-21 | 234.24 | 234.24 | 234.24 | 234.24 | 31.156 | 0 |
| 2022-10-20 | 234.24 | 234.24 | 234.24 | 234.24 | 31.156 | 0 |
| 2022-10-19 | 234.24 | 234.24 | 234.24 | 234.24 | 31.156 | 0 |
| 2022-10-18 | 234.24 | 234.24 | 234.24 | 234.24 | 31.156 | 0 |
| 2022-10-17 | 234.24 | 234.24 | 234.24 | 234.24 | 31.156 | 0 |
| 2022-10-14 | 234.24 | 234.24 | 234.24 | 234.24 | 31.156 | 0 |
| 2022-10-13 | 234.24 | 234.24 | 234.24 | 234.24 | 31.156 | 0 |
| 2022-10-11 | 234.24 | 234.24 | 234.24 | 234.24 | 31.156 | 0 |
| 2022-10-10 | 234.24 | 234.24 | 234.24 | 234.24 | 31.156 | 6 |
| 2022-10-07 | 237.75 | 237.75 | 237.75 | 237.75 | 31.623 | 0 |
| 2022-10-06 | 237.75 | 237.75 | 237.75 | 237.75 | 31.623 | 0 |
| 2022-10-05 | 237.75 | 237.75 | 237.75 | 237.75 | 31.623 | 6 |
| 2022-10-04 | 240.00 | 240.00 | 240.00 | 240.00 | 31.922 | 0 |
| 2022-10-03 | 240.00 | 240.00 | 240.00 | 240.00 | 31.922 | 6 |
| 2022-09-30 | 250.00 | 250.00 | 250.00 | 250.00 | 33.252 | 6 |
| 2022-09-29 | 270.00 | 270.00 | 270.00 | 270.00 | 35.912 | 0 |
| 2022-09-28 | 270.00 | 270.00 | 270.00 | 270.00 | 35.912 | 0 |
| 2022-09-27 | 270.00 | 270.00 | 270.00 | 270.00 | 35.912 | 0 |
| 2022-09-26 | 270.00 | 270.00 | 270.00 | 270.00 | 35.912 | 0 |
| 2022-09-23 | 270.00 | 270.00 | 270.00 | 270.00 | 35.912 | 0 |
| 2022-09-22 | 270.00 | 270.00 | 270.00 | 270.00 | 35.912 | 0 |
| 2022-09-21 | 270.00 | 270.00 | 270.00 | 270.00 | 35.912 | 0 |
| 2022-09-20 | 270.00 | 270.00 | 270.00 | 270.00 | 35.912 | 0 |
| 2022-09-19 | 270.00 | 270.00 | 270.00 | 270.00 | 35.912 | 0 |
| 2022-09-16 | 270.00 | 270.00 | 270.00 | 270.00 | 35.912 | 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.