Intercontinental Exchange Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-15 | 270.00 | 270.00 | 270.00 | 270.00 | 35.912 | 0 |
| 2022-09-14 | 270.00 | 270.00 | 270.00 | 270.00 | 35.124 | 0 |
| 2022-09-13 | 270.00 | 270.00 | 270.00 | 270.00 | 34.603 | 0 |
| 2022-09-12 | 270.00 | 270.00 | 270.00 | 270.00 | 34.603 | 0 |
| 2022-09-09 | 270.00 | 270.00 | 270.00 | 270.00 | 34.603 | 0 |
| 2022-09-08 | 270.00 | 270.00 | 270.00 | 270.00 | 34.603 | 0 |
| 2022-09-06 | 270.00 | 270.00 | 270.00 | 270.00 | 34.603 | 0 |
| 2022-09-05 | 270.00 | 270.00 | 270.00 | 270.00 | 34.603 | 0 |
| 2022-09-02 | 270.00 | 270.00 | 270.00 | 270.00 | 34.603 | 0 |
| 2022-09-01 | 270.00 | 270.00 | 270.00 | 270.00 | 34.603 | 0 |
| 2022-08-31 | 270.00 | 270.00 | 270.00 | 270.00 | 34.603 | 0 |
| 2022-08-30 | 270.00 | 270.00 | 270.00 | 270.00 | 34.603 | 0 |
| 2022-08-29 | 270.00 | 270.00 | 270.00 | 270.00 | 34.603 | 0 |
| 2022-08-26 | 270.00 | 270.00 | 270.00 | 270.00 | 34.603 | 0 |
| 2022-08-25 | 270.00 | 270.00 | 270.00 | 270.00 | 34.603 | 0 |
| 2022-08-24 | 272.00 | 272.00 | 270.00 | 270.00 | 34.603 | 306 |
| 2022-08-23 | 267.82 | 267.82 | 267.82 | 267.82 | 34.324 | 0 |
| 2022-08-22 | 267.82 | 267.82 | 267.82 | 267.82 | 34.324 | 0 |
| 2022-08-19 | 267.82 | 267.82 | 267.82 | 267.82 | 34.324 | 0 |
| 2022-08-18 | 267.82 | 267.82 | 267.82 | 267.82 | 34.324 | 0 |
| 2022-08-17 | 267.82 | 267.82 | 267.82 | 267.82 | 34.324 | 0 |
| 2022-08-16 | 267.82 | 267.82 | 267.82 | 267.82 | 34.324 | 0 |
| 2022-08-15 | 267.82 | 267.82 | 267.82 | 267.82 | 34.324 | 0 |
| 2022-08-12 | 267.82 | 267.82 | 267.82 | 267.82 | 34.324 | 0 |
| 2022-08-11 | 267.82 | 267.82 | 267.82 | 267.82 | 34.324 | 0 |
| 2022-08-10 | 267.82 | 267.82 | 267.82 | 267.82 | 34.324 | 0 |
| 2022-08-09 | 267.82 | 267.82 | 267.82 | 267.82 | 34.324 | 0 |
| 2022-08-08 | 267.82 | 267.82 | 267.82 | 267.82 | 34.324 | 6 |
| 2022-08-05 | 264.94 | 264.94 | 264.94 | 264.94 | 33.955 | 0 |
| 2022-08-04 | 264.94 | 264.94 | 264.94 | 264.94 | 33.955 | 0 |
| 2022-08-03 | 264.94 | 264.94 | 264.94 | 264.94 | 33.955 | 0 |
| 2022-08-02 | 258.44 | 266.12 | 258.18 | 264.94 | 33.955 | 780 |
| 2022-08-01 | 263.52 | 263.52 | 263.52 | 263.52 | 33.772 | 0 |
| 2022-07-29 | 267.00 | 267.00 | 262.22 | 263.52 | 33.772 | 1,980 |
| 2022-07-28 | 253.15 | 253.15 | 253.15 | 253.15 | 32.444 | 0 |
| 2022-07-27 | 253.15 | 253.15 | 253.15 | 253.15 | 32.444 | 0 |
| 2022-07-26 | 253.15 | 253.15 | 253.15 | 253.15 | 32.444 | 0 |
| 2022-07-25 | 253.15 | 253.15 | 253.15 | 253.15 | 32.444 | 0 |
| 2022-07-22 | 253.15 | 253.15 | 253.15 | 253.15 | 32.444 | 0 |
| 2022-07-21 | 253.15 | 253.15 | 253.15 | 253.15 | 32.444 | 0 |
| 2022-07-20 | 253.15 | 253.15 | 253.15 | 253.15 | 32.444 | 0 |
| 2022-07-19 | 253.15 | 253.15 | 253.15 | 253.15 | 32.444 | 0 |
| 2022-07-18 | 253.15 | 253.15 | 253.15 | 253.15 | 32.444 | 0 |
| 2022-07-15 | 253.15 | 253.15 | 253.15 | 253.15 | 32.444 | 0 |
| 2022-07-14 | 253.15 | 253.15 | 253.15 | 253.15 | 32.444 | 0 |
| 2022-07-13 | 253.15 | 253.15 | 253.15 | 253.15 | 32.444 | 0 |
| 2022-07-12 | 253.15 | 253.15 | 253.15 | 253.15 | 32.444 | 0 |
| 2022-07-11 | 253.15 | 253.15 | 253.15 | 253.15 | 32.444 | 186 |
| 2022-07-08 | 254.82 | 254.82 | 254.82 | 254.82 | 32.658 | 0 |
| 2022-07-07 | 254.82 | 254.82 | 254.82 | 254.82 | 32.658 | 0 |
| 2022-07-06 | 254.82 | 254.82 | 254.82 | 254.82 | 32.658 | 0 |
| 2022-07-05 | 254.82 | 254.82 | 254.82 | 254.82 | 32.658 | 72 |
| 2022-07-04 | 256.00 | 256.00 | 256.00 | 256.00 | 32.809 | 0 |
| 2022-07-01 | 256.00 | 256.00 | 256.00 | 256.00 | 32.809 | 0 |
| 2022-06-30 | 256.00 | 256.00 | 256.00 | 256.00 | 32.809 | 0 |
| 2022-06-29 | 256.00 | 256.00 | 256.00 | 256.00 | 32.809 | 0 |
| 2022-06-28 | 245.01 | 256.00 | 245.01 | 256.00 | 32.809 | 24 |
| 2022-06-27 | 247.44 | 247.44 | 247.44 | 247.44 | 31.712 | 0 |
| 2022-06-24 | 247.44 | 247.44 | 247.44 | 247.44 | 31.712 | 0 |
| 2022-06-23 | 247.44 | 247.44 | 247.44 | 247.44 | 31.712 | 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.