Intercontinental Exchange Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 390.00 | 390.00 | 390.00 | 390.00 | 64.029 | 0 |
| 2026-04-24 | 390.00 | 390.00 | 390.00 | 390.00 | 64.029 | 0 |
| 2026-04-23 | 390.00 | 390.00 | 390.00 | 390.00 | 64.029 | 6 |
| 2026-04-22 | 400.00 | 400.00 | 400.00 | 400.00 | 65.671 | 0 |
| 2026-04-20 | 400.00 | 400.00 | 400.00 | 400.00 | 65.671 | 0 |
| 2026-04-17 | 400.00 | 400.00 | 400.00 | 400.00 | 65.671 | 6 |
| 2026-04-16 | 410.00 | 410.00 | 410.00 | 410.00 | 67.313 | 6 |
| 2026-04-15 | 405.49 | 405.49 | 405.49 | 405.49 | 66.572 | 0 |
| 2026-04-14 | 405.49 | 405.49 | 405.49 | 405.49 | 66.572 | 744 |
| 2026-04-13 | 400.98 | 400.98 | 400.98 | 400.98 | 65.832 | 0 |
| 2026-04-10 | 399.75 | 400.98 | 399.75 | 400.98 | 65.832 | 42 |
| 2026-04-09 | 418.39 | 418.39 | 418.39 | 418.39 | 68.690 | 6 |
| 2026-04-08 | 428.28 | 428.28 | 428.28 | 428.28 | 70.314 | 0 |
| 2026-04-07 | 428.28 | 428.28 | 428.28 | 428.28 | 70.314 | 6 |
| 2026-04-06 | 419.95 | 419.95 | 419.95 | 419.95 | 68.946 | 0 |
| 2026-04-02 | 419.95 | 419.95 | 419.95 | 419.95 | 68.946 | 0 |
| 2026-04-01 | 419.95 | 419.95 | 419.95 | 419.95 | 68.946 | 0 |
| 2026-03-31 | 419.95 | 419.95 | 419.95 | 419.95 | 68.946 | 0 |
| 2026-03-30 | 419.95 | 419.95 | 419.95 | 419.95 | 68.946 | 0 |
| 2026-03-27 | 419.95 | 419.95 | 419.95 | 419.95 | 68.946 | 0 |
| 2026-03-26 | 419.95 | 419.95 | 419.95 | 419.95 | 68.946 | 0 |
| 2026-03-25 | 419.95 | 419.95 | 419.95 | 419.95 | 68.946 | 0 |
| 2026-03-24 | 419.95 | 419.95 | 419.95 | 419.95 | 68.946 | 0 |
| 2026-03-23 | 419.95 | 419.95 | 419.95 | 419.95 | 68.946 | 0 |
| 2026-03-20 | 412.65 | 419.95 | 412.65 | 419.95 | 68.946 | 12 |
| 2026-03-19 | 422.00 | 422.00 | 422.00 | 422.00 | 69.283 | 0 |
| 2026-03-18 | 422.00 | 422.00 | 422.00 | 422.00 | 69.283 | 0 |
| 2026-03-17 | 422.00 | 422.00 | 422.00 | 422.00 | 69.283 | 0 |
| 2026-03-16 | 422.00 | 422.00 | 422.00 | 422.00 | 69.283 | 0 |
| 2026-03-13 | 422.00 | 422.00 | 422.00 | 422.00 | 69.283 | 6 |
| 2026-03-12 | 413.28 | 413.28 | 413.16 | 413.16 | 66.938 | 18 |
| 2026-03-11 | 402.62 | 402.62 | 402.62 | 402.62 | 65.230 | 6 |
| 2026-03-10 | 416.24 | 416.24 | 414.52 | 414.52 | 67.158 | 42 |
| 2026-03-09 | 437.00 | 437.00 | 437.00 | 437.00 | 70.800 | 0 |
| 2026-03-06 | 437.00 | 437.00 | 437.00 | 437.00 | 70.800 | 6 |
| 2026-03-05 | 428.56 | 428.56 | 428.56 | 428.56 | 69.433 | 0 |
| 2026-03-04 | 423.28 | 429.44 | 422.40 | 428.56 | 69.433 | 126 |
| 2026-03-03 | 425.88 | 425.88 | 425.88 | 425.88 | 68.998 | 0 |
| 2026-03-02 | 428.40 | 428.40 | 425.88 | 425.88 | 68.998 | 12 |
| 2026-02-27 | 408.50 | 408.50 | 408.50 | 408.50 | 66.183 | 0 |
| 2026-02-26 | 408.50 | 408.50 | 408.50 | 408.50 | 66.183 | 0 |
| 2026-02-25 | 406.40 | 408.50 | 406.40 | 408.50 | 66.183 | 4,806 |
| 2026-02-24 | 391.20 | 391.20 | 391.20 | 391.20 | 63.380 | 0 |
| 2026-02-23 | 391.20 | 391.20 | 391.20 | 391.20 | 63.380 | 504 |
| 2026-02-20 | 398.75 | 398.75 | 398.75 | 398.75 | 64.603 | 6 |
| 2026-02-19 | 407.00 | 407.00 | 407.00 | 407.00 | 65.940 | 0 |
| 2026-02-18 | 404.25 | 407.00 | 403.60 | 407.00 | 65.940 | 9,006 |
| 2026-02-13 | 395.50 | 398.64 | 395.50 | 398.64 | 64.585 | 726 |
| 2026-02-12 | 383.52 | 383.52 | 383.52 | 383.52 | 62.136 | 12 |
| 2026-02-11 | 405.34 | 406.12 | 405.34 | 406.12 | 65.797 | 18 |
| 2026-02-10 | 437.67 | 437.67 | 437.67 | 437.67 | 70.909 | 30 |
| 2026-02-09 | 440.00 | 440.00 | 440.00 | 440.00 | 71.286 | 0 |
| 2026-02-06 | 440.00 | 440.00 | 440.00 | 440.00 | 71.286 | 0 |
| 2026-02-05 | 440.00 | 440.00 | 440.00 | 440.00 | 71.286 | 6 |
| 2026-02-04 | 425.32 | 425.32 | 425.32 | 425.32 | 68.908 | 0 |
| 2026-02-03 | 425.32 | 425.32 | 425.32 | 425.32 | 68.908 | 12 |
| 2026-02-02 | 450.80 | 450.80 | 450.80 | 450.80 | 73.036 | 60 |
| 2026-01-30 | 453.00 | 453.00 | 453.00 | 453.00 | 73.392 | 0 |
| 2026-01-29 | 453.00 | 453.00 | 453.00 | 453.00 | 73.392 | 0 |
| 2026-01-28 | 453.00 | 453.00 | 453.00 | 453.00 | 73.392 | 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.