Intercontinental Exchange Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-22	247.44	247.44	247.44	247.44	31.712	0
2022-06-21	247.44	247.44	247.44	247.44	31.712	0
2022-06-20	247.44	247.44	247.44	247.44	31.712	0
2022-06-17	247.44	247.44	247.44	247.44	31.712	0
2022-06-15	247.44	247.44	247.44	247.44	31.712	0
2022-06-14	247.44	247.44	247.44	247.44	31.712	0
2022-06-13	247.44	247.44	247.44	247.44	30.935	0
2022-06-10	247.44	247.44	247.44	247.44	30.423	0
2022-06-09	247.44	247.44	247.44	247.44	30.423	0
2022-06-08	247.44	247.44	247.44	247.44	30.423	0
2022-06-07	247.44	247.44	247.44	247.44	30.423	282
2022-06-06	242.16	242.16	242.16	242.16	29.774	0
2022-06-03	242.16	242.16	242.16	242.16	29.774	0
2022-06-02	242.16	242.16	242.16	242.16	29.774	0
2022-06-01	242.16	242.16	242.16	242.16	29.774	0
2022-05-31	210.01	243.05	210.01	242.16	29.774	918
2022-05-30	238.56	238.56	238.56	238.56	29.331	0
2022-05-27	238.56	238.56	238.56	238.56	29.331	0
2022-05-26	238.56	238.56	238.56	238.56	29.331	0
2022-05-25	238.56	238.56	238.56	238.56	29.331	0
2022-05-24	238.56	238.56	238.56	238.56	29.331	0
2022-05-23	238.56	238.56	238.56	238.56	29.331	0
2022-05-20	234.25	238.64	234.00	238.56	29.331	3,000
2022-05-19	232.73	232.73	232.73	232.73	28.614	6
2022-05-18	248.78	248.78	248.78	248.78	30.588	0
2022-05-17	248.78	248.78	248.78	248.78	30.588	0
2022-05-16	248.78	248.78	248.78	248.78	30.588	0
2022-05-13	248.78	248.78	248.78	248.78	30.588	0
2022-05-12	248.78	248.78	248.78	248.78	30.588	564
2022-05-11	247.00	247.00	247.00	247.00	30.369	0
2022-05-10	250.20	250.20	245.75	247.00	30.369	4,224
2022-05-09	287.39	287.39	287.39	287.39	35.335	0
2022-05-06	287.39	287.39	287.39	287.39	35.335	0
2022-05-05	287.39	287.39	287.39	287.39	35.335	0
2022-05-04	287.39	287.39	287.39	287.39	35.335	0
2022-05-03	287.39	287.39	287.39	287.39	35.335	0
2022-05-02	291.45	292.03	284.32	287.39	35.335	600
2022-04-29	290.59	290.59	290.59	290.59	35.728	6,000
2022-04-28	284.78	284.78	284.78	284.78	35.014	0
2022-04-27	284.78	284.78	284.78	284.78	35.014	0
2022-04-26	288.26	290.70	283.09	284.78	35.014	2,052
2022-04-25	289.14	289.14	289.14	289.14	35.550	0
2022-04-22	289.14	289.14	289.14	289.14	35.550	0
2022-04-20	289.14	289.14	289.14	289.14	35.550	6,000
2022-04-19	294.90	294.90	294.90	294.90	36.258	0
2022-04-18	294.90	294.90	294.90	294.90	36.258	0
2022-04-14	294.90	294.90	294.90	294.90	36.258	0
2022-04-13	294.90	294.90	294.90	294.90	36.258	30
2022-04-12	295.96	296.00	295.82	295.82	36.371	1,500
2022-04-11	323.54	323.54	323.54	323.54	39.780	0
2022-04-08	323.54	323.54	323.54	323.54	39.780	0
2022-04-07	323.54	323.54	323.54	323.54	39.780	0
2022-04-06	323.54	323.54	323.54	323.54	39.780	0
2022-04-05	323.54	323.54	323.54	323.54	39.780	0
2022-04-04	323.54	323.54	323.54	323.54	39.780	0
2022-04-01	323.54	323.54	323.54	323.54	39.780	0
2022-03-31	323.54	323.54	323.54	323.54	39.780	180
2022-03-30	326.08	326.08	326.08	326.08	40.092	0
2022-03-29	326.08	326.08	326.08	326.08	40.092	0
2022-03-28	326.08	326.08	326.08	326.08	40.092	90

← NewerPage 19 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.