Intercontinental Exchange Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	336.94	336.94	336.94	336.94	41.427	0
2022-03-24	336.94	336.94	336.94	336.94	41.427	0
2022-03-23	336.94	336.94	336.94	336.94	41.427	0
2022-03-22	336.94	336.94	336.94	336.94	41.427	6
2022-03-21	321.91	321.91	321.91	321.91	39.579	0
2022-03-18	321.91	321.91	321.91	321.91	39.579	0
2022-03-17	321.91	321.91	321.91	321.91	39.579	0
2022-03-16	321.91	321.91	321.91	321.91	39.579	0
2022-03-15	321.91	321.91	321.91	321.91	38.921	0
2022-03-14	321.91	321.91	321.91	321.91	38.483	0
2022-03-11	321.91	321.91	321.91	321.91	38.483	0
2022-03-10	321.91	321.91	321.91	321.91	38.483	0
2022-03-09	321.91	321.91	321.91	321.91	38.483	0
2022-03-08	321.91	321.91	321.91	321.91	38.483	0
2022-03-07	321.91	321.91	321.91	321.91	38.483	0
2022-03-04	321.91	321.91	321.91	321.91	38.483	0
2022-03-03	321.91	321.91	321.91	321.91	38.483	0
2022-03-02	321.91	321.91	321.91	321.91	38.483	0
2022-02-25	321.91	321.91	321.91	321.91	38.483	0
2022-02-24	321.91	321.91	321.91	321.91	38.483	0
2022-02-23	321.91	321.91	321.91	321.91	38.483	0
2022-02-22	321.91	321.91	321.91	321.91	38.483	0
2022-02-21	321.91	321.91	321.91	321.91	38.483	0
2022-02-18	321.91	321.91	321.91	321.91	38.483	0
2022-02-17	321.91	321.91	321.91	321.91	38.483	0
2022-02-16	321.91	321.91	321.91	321.91	38.483	6,000
2022-02-15	326.64	326.64	326.64	326.64	39.048	0
2022-02-14	326.64	326.64	326.64	326.64	39.048	0
2022-02-11	329.43	329.43	326.64	326.64	39.048	14,166
2022-02-10	344.89	344.89	344.89	344.89	41.230	0
2022-02-09	344.89	344.89	344.89	344.89	41.230	0
2022-02-08	344.89	344.89	344.89	344.89	41.230	0
2022-02-07	344.89	344.89	344.89	344.89	41.230	0
2022-02-04	344.89	344.89	344.89	344.89	41.230	0
2022-02-03	344.89	344.89	344.89	344.89	41.230	0
2022-02-02	344.89	344.89	344.89	344.89	41.230	0
2022-02-01	344.89	344.89	344.89	344.89	41.230	0
2022-01-31	344.89	344.89	344.89	344.89	41.230	0
2022-01-28	344.89	344.89	344.89	344.89	41.230	0
2022-01-27	344.89	344.89	344.89	344.89	41.230	0
2022-01-26	344.89	344.89	344.89	344.89	41.230	0
2022-01-25	344.89	344.89	344.89	344.89	41.230	0
2022-01-24	344.89	344.89	344.89	344.89	41.230	0
2022-01-21	340.67	344.89	340.67	344.89	41.230	18,000
2022-01-20	352.55	352.55	352.55	352.55	42.146	0
2022-01-19	352.55	352.55	352.55	352.55	42.146	0
2022-01-18	352.55	352.55	352.55	352.55	42.146	0
2022-01-17	352.55	352.55	352.55	352.55	42.146	0
2022-01-14	352.55	352.55	352.55	352.55	42.146	6
2022-01-13	369.27	369.27	369.27	369.27	44.144	0
2022-01-12	369.27	369.27	369.27	369.27	44.144	6,000
2022-01-11	374.30	374.30	374.30	374.30	44.746	0
2022-01-10	374.30	374.30	374.30	374.30	44.746	0
2022-01-07	374.30	374.30	374.30	374.30	44.746	114
2022-01-06	375.83	375.83	375.83	375.83	44.929	840
2022-01-05	382.27	382.27	382.27	382.27	45.699	6
2022-01-04	388.80	388.80	388.80	388.80	46.479	0
2022-01-03	388.80	388.80	388.80	388.80	46.479	0
2021-12-30	388.80	388.80	388.80	388.80	46.479	0
2021-12-29	388.80	388.80	388.80	388.80	46.479	0

← NewerPage 20 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.