Intercontinental Exchange Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-29	388.80	388.80	388.80	388.80	46.479	0
2021-12-28	388.80	388.80	388.80	388.80	46.479	750
2021-12-27	388.30	388.30	388.30	388.30	46.419	750
2021-12-23	389.05	389.05	385.70	385.70	46.109	3,240
2021-12-22	384.11	384.11	384.11	384.11	45.919	0
2021-12-21	384.11	384.11	384.11	384.11	45.919	900
2021-12-20	373.23	373.23	373.23	373.23	44.618	0
2021-12-17	373.23	373.23	373.23	373.23	44.618	0
2021-12-16	373.23	373.23	373.23	373.23	44.618	0
2021-12-15	373.23	373.23	373.23	373.23	43.946	0
2021-12-14	373.23	373.23	373.23	373.23	43.498	78
2021-12-13	374.00	374.00	374.00	374.00	43.588	0
2021-12-10	374.00	374.00	374.00	374.00	43.588	0
2021-12-09	374.00	374.00	374.00	374.00	43.588	0
2021-12-08	374.00	374.00	374.00	374.00	43.588	900
2021-12-07	369.61	369.61	369.61	369.61	43.077	0
2021-12-06	369.61	369.61	369.61	369.61	43.077	0
2021-12-03	369.61	369.61	369.61	369.61	43.077	240
2021-12-02	372.50	372.50	372.50	372.50	43.413	0
2021-12-01	372.50	372.50	372.50	372.50	43.413	0
2021-11-30	372.50	372.50	372.50	372.50	43.413	0
2021-11-29	372.50	372.50	372.50	372.50	43.413	0
2021-11-26	372.50	372.50	372.50	372.50	43.413	0
2021-11-25	372.50	372.50	372.50	372.50	43.413	0
2021-11-24	372.50	372.50	372.50	372.50	43.413	0
2021-11-23	372.50	372.50	372.50	372.50	43.413	0
2021-11-22	372.50	372.50	372.50	372.50	43.413	30
2021-11-19	320.64	320.64	320.64	320.64	37.369	0
2021-11-18	320.64	320.64	320.64	320.64	37.369	0
2021-11-17	320.64	320.64	320.64	320.64	37.369	0
2021-11-16	320.64	320.64	320.64	320.64	37.369	0
2021-11-12	320.64	320.64	320.64	320.64	37.369	0
2021-11-11	320.64	320.64	320.64	320.64	37.369	0
2021-11-10	320.64	320.64	320.64	320.64	37.369	0
2021-11-09	320.64	320.64	320.64	320.64	37.369	0
2021-11-08	320.64	320.64	320.64	320.64	37.369	0
2021-11-05	320.64	320.64	320.64	320.64	37.369	0
2021-11-04	320.64	320.64	320.64	320.64	37.369	0
2021-11-03	320.64	320.64	320.64	320.64	37.369	0
2021-11-01	320.64	320.64	320.64	320.64	37.369	0
2021-10-29	320.64	320.64	320.64	320.64	37.369	0
2021-10-28	320.64	320.64	320.64	320.64	37.369	0
2021-10-27	320.64	320.64	320.64	320.64	37.369	0
2021-10-26	320.64	320.64	320.64	320.64	37.369	0
2021-10-25	320.64	320.64	320.64	320.64	37.369	0
2021-10-22	320.64	320.64	320.64	320.64	37.369	0
2021-10-21	320.64	320.64	320.64	320.64	37.369	0

← NewerPage 21 of 21 · 1,247 trading days

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.