Intercontinental Exchange Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 356.78 | 356.78 | 356.78 | 356.78 | 59.463 | 6 |
| 2026-07-21 | 354.96 | 354.96 | 354.96 | 354.96 | 59.160 | 0 |
| 2026-07-20 | 354.96 | 354.96 | 354.96 | 354.96 | 59.160 | 12 |
| 2026-07-17 | 366.50 | 366.50 | 366.50 | 366.50 | 61.083 | 6 |
| 2026-07-16 | 358.00 | 358.56 | 358.00 | 358.56 | 59.760 | 12 |
| 2026-07-15 | 349.00 | 349.00 | 349.00 | 349.00 | 58.167 | 0 |
| 2026-07-14 | 349.00 | 349.00 | 349.00 | 349.00 | 58.167 | 0 |
| 2026-07-13 | 349.00 | 349.00 | 349.00 | 349.00 | 58.167 | 6 |
| 2026-07-10 | 339.15 | 339.15 | 339.15 | 339.15 | 56.525 | 0 |
| 2026-07-09 | 341.95 | 341.95 | 339.15 | 339.15 | 56.525 | 18 |
| 2026-07-08 | 353.50 | 353.50 | 353.50 | 353.50 | 58.917 | 0 |
| 2026-07-07 | 353.15 | 353.50 | 353.15 | 353.50 | 58.917 | 18 |
| 2026-07-06 | 347.00 | 347.00 | 347.00 | 347.00 | 57.833 | 6 |
| 2026-07-03 | 340.00 | 340.00 | 340.00 | 340.00 | 56.667 | 0 |
| 2026-07-02 | 338.25 | 340.00 | 338.25 | 340.00 | 56.667 | 12 |
| 2026-07-01 | 326.00 | 326.00 | 326.00 | 326.00 | 54.333 | 6 |
| 2026-06-30 | 320.20 | 320.20 | 318.08 | 318.08 | 53.013 | 12 |
| 2026-06-29 | 324.48 | 324.48 | 324.48 | 324.48 | 54.080 | 30 |
| 2026-06-26 | 324.48 | 324.48 | 324.48 | 324.48 | 54.080 | 18 |
| 2026-06-25 | 326.40 | 326.40 | 326.40 | 326.40 | 54.400 | 18 |
| 2026-06-24 | 334.47 | 334.47 | 334.47 | 334.47 | 55.745 | 0 |
| 2026-06-23 | 334.47 | 334.47 | 334.47 | 334.47 | 55.745 | 0 |
| 2026-06-22 | 342.30 | 342.30 | 334.47 | 334.47 | 55.745 | 24 |
| 2026-06-19 | 352.44 | 352.44 | 352.44 | 352.44 | 58.740 | 0 |
| 2026-06-18 | 352.44 | 352.44 | 352.44 | 352.44 | 58.740 | 0 |
| 2026-06-17 | 352.44 | 352.44 | 352.44 | 352.44 | 58.740 | 6 |
| 2026-06-16 | 360.00 | 360.00 | 360.00 | 360.00 | 60.000 | 0 |
| 2026-06-15 | 360.00 | 360.00 | 360.00 | 360.00 | 60.000 | 6 |
| 2026-06-12 | 367.00 | 367.00 | 367.00 | 367.00 | 61.167 | 0 |
| 2026-06-11 | 367.00 | 367.00 | 367.00 | 367.00 | 61.167 | 0 |
| 2026-06-10 | 367.00 | 367.00 | 367.00 | 367.00 | 60.253 | 0 |
| 2026-06-09 | 367.00 | 367.00 | 367.00 | 367.00 | 60.253 | 6 |
| 2026-06-08 | 359.64 | 359.64 | 359.64 | 359.64 | 59.045 | 0 |
| 2026-06-05 | 359.64 | 359.64 | 359.64 | 359.64 | 59.045 | 6 |
| 2026-06-03 | 351.00 | 351.00 | 347.82 | 347.82 | 57.104 | 1,080 |
| 2026-06-02 | 346.83 | 351.13 | 346.83 | 351.13 | 57.648 | 24 |
| 2026-06-01 | 379.62 | 379.62 | 379.62 | 379.62 | 62.325 | 0 |
| 2026-05-29 | 379.62 | 379.62 | 379.62 | 379.62 | 62.325 | 0 |
| 2026-05-28 | 379.62 | 379.62 | 379.62 | 379.62 | 62.325 | 0 |
| 2026-05-27 | 379.62 | 379.62 | 379.62 | 379.62 | 62.325 | 0 |
| 2026-05-26 | 379.62 | 379.62 | 379.62 | 379.62 | 62.325 | 24 |
| 2026-05-25 | 375.06 | 375.06 | 375.06 | 375.06 | 61.576 | 0 |
| 2026-05-22 | 375.06 | 375.06 | 375.06 | 375.06 | 61.576 | 0 |
| 2026-05-21 | 375.06 | 375.06 | 375.06 | 375.06 | 61.576 | 6 |
| 2026-05-20 | 384.93 | 384.93 | 384.93 | 384.93 | 63.197 | 6 |
| 2026-05-19 | 395.00 | 395.00 | 395.00 | 395.00 | 64.850 | 6 |
| 2026-05-18 | 387.00 | 387.00 | 387.00 | 387.00 | 63.537 | 0 |
| 2026-05-15 | 387.00 | 387.00 | 387.00 | 387.00 | 63.537 | 0 |
| 2026-05-14 | 387.00 | 387.00 | 387.00 | 387.00 | 63.537 | 6 |
| 2026-05-13 | 381.00 | 381.00 | 381.00 | 381.00 | 62.552 | 0 |
| 2026-05-12 | 381.00 | 381.00 | 381.00 | 381.00 | 62.552 | 0 |
| 2026-05-11 | 381.00 | 381.00 | 381.00 | 381.00 | 62.552 | 36 |
| 2026-05-08 | 378.35 | 378.35 | 378.35 | 378.35 | 62.117 | 0 |
| 2026-05-07 | 378.35 | 378.35 | 378.35 | 378.35 | 62.117 | 36 |
| 2026-05-06 | 378.48 | 382.66 | 376.58 | 377.72 | 62.013 | 14,202 |
| 2026-05-05 | 381.42 | 381.42 | 381.42 | 381.42 | 62.621 | 18 |
| 2026-05-04 | 387.66 | 387.66 | 387.66 | 387.66 | 63.645 | 6 |
| 2026-04-30 | 398.58 | 398.97 | 398.58 | 398.97 | 65.502 | 726 |
| 2026-04-29 | 390.00 | 390.00 | 390.00 | 390.00 | 64.029 | 0 |
| 2026-04-28 | 390.00 | 390.00 | 390.00 | 390.00 | 64.029 | 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.