Intercontinental Exchange Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 453.00 | 453.00 | 453.00 | 453.00 | 73.392 | 6 |
| 2026-01-26 | 460.00 | 460.00 | 460.00 | 460.00 | 74.526 | 0 |
| 2026-01-23 | 464.14 | 464.14 | 460.00 | 460.00 | 74.526 | 42 |
| 2026-01-22 | 468.44 | 468.44 | 468.44 | 468.44 | 75.894 | 0 |
| 2026-01-21 | 468.44 | 468.44 | 468.44 | 468.44 | 75.894 | 0 |
| 2026-01-20 | 468.44 | 468.44 | 468.44 | 468.44 | 75.894 | 0 |
| 2026-01-19 | 468.44 | 468.44 | 468.44 | 468.44 | 75.894 | 0 |
| 2026-01-16 | 468.44 | 468.44 | 468.44 | 468.44 | 75.894 | 6 |
| 2026-01-15 | 454.95 | 454.95 | 454.95 | 454.95 | 73.708 | 0 |
| 2026-01-14 | 454.95 | 454.95 | 454.95 | 454.95 | 73.708 | 6 |
| 2026-01-13 | 449.00 | 449.00 | 449.00 | 449.00 | 72.744 | 0 |
| 2026-01-12 | 449.00 | 449.00 | 449.00 | 449.00 | 72.744 | 0 |
| 2026-01-09 | 449.00 | 449.00 | 449.00 | 449.00 | 72.744 | 0 |
| 2026-01-08 | 449.00 | 449.00 | 449.00 | 449.00 | 72.744 | 0 |
| 2026-01-07 | 449.00 | 449.00 | 449.00 | 449.00 | 72.744 | 0 |
| 2026-01-06 | 449.00 | 449.00 | 449.00 | 449.00 | 72.744 | 0 |
| 2026-01-05 | 449.00 | 449.00 | 449.00 | 449.00 | 72.744 | 0 |
| 2026-01-02 | 449.00 | 449.00 | 449.00 | 449.00 | 72.744 | 0 |
| 2025-12-30 | 449.00 | 449.00 | 449.00 | 449.00 | 72.744 | 6 |
| 2025-12-29 | 456.00 | 456.00 | 456.00 | 456.00 | 73.878 | 6 |
| 2025-12-26 | 448.80 | 448.80 | 448.80 | 448.80 | 72.712 | 0 |
| 2025-12-23 | 448.80 | 448.80 | 448.80 | 448.80 | 72.712 | 0 |
| 2025-12-22 | 448.80 | 448.80 | 448.80 | 448.80 | 72.712 | 6 |
| 2025-12-19 | 448.36 | 448.36 | 448.36 | 448.36 | 72.641 | 0 |
| 2025-12-18 | 448.36 | 448.36 | 448.36 | 448.36 | 72.641 | 24 |
| 2025-12-17 | 445.28 | 445.28 | 445.28 | 445.28 | 72.142 | 6 |
| 2025-12-16 | 437.10 | 437.10 | 437.10 | 437.10 | 70.816 | 0 |
| 2025-12-15 | 437.10 | 437.10 | 437.10 | 437.10 | 70.816 | 0 |
| 2025-12-12 | 437.10 | 437.10 | 437.10 | 437.10 | 70.816 | 0 |
| 2025-12-11 | 439.00 | 439.00 | 437.10 | 437.10 | 69.958 | 12 |
| 2025-12-10 | 430.00 | 430.00 | 430.00 | 430.00 | 68.822 | 0 |
| 2025-12-09 | 430.00 | 430.00 | 430.00 | 430.00 | 68.822 | 6 |
| 2025-12-08 | 422.00 | 422.00 | 422.00 | 422.00 | 67.542 | 6 |
| 2025-12-05 | 428.00 | 428.00 | 428.00 | 428.00 | 68.502 | 6 |
| 2025-12-04 | 416.56 | 416.56 | 416.56 | 416.56 | 66.671 | 0 |
| 2025-12-03 | 416.56 | 416.56 | 416.56 | 416.56 | 66.671 | 30 |
| 2025-12-02 | 422.52 | 422.52 | 422.52 | 422.52 | 67.625 | 0 |
| 2025-12-01 | 422.52 | 422.52 | 422.52 | 422.52 | 67.625 | 0 |
| 2025-11-28 | 422.52 | 422.52 | 422.52 | 422.52 | 67.625 | 0 |
| 2025-11-27 | 422.52 | 422.52 | 422.52 | 422.52 | 67.625 | 0 |
| 2025-11-26 | 422.52 | 422.52 | 422.52 | 422.52 | 67.625 | 852 |
| 2025-11-25 | 420.00 | 420.00 | 419.84 | 419.84 | 67.196 | 906 |
| 2025-11-24 | 411.00 | 411.00 | 411.00 | 411.00 | 65.781 | 0 |
| 2025-11-21 | 411.00 | 411.00 | 411.00 | 411.00 | 65.781 | 6 |
| 2025-11-19 | 412.05 | 412.05 | 407.54 | 410.41 | 65.687 | 10,200 |
| 2025-11-18 | 407.95 | 407.95 | 407.95 | 407.95 | 65.293 | 0 |
| 2025-11-17 | 407.95 | 407.95 | 407.95 | 407.95 | 65.293 | 0 |
| 2025-11-14 | 407.95 | 407.95 | 407.95 | 407.95 | 65.293 | 0 |
| 2025-11-13 | 407.95 | 407.95 | 407.95 | 407.95 | 65.293 | 24 |
| 2025-11-12 | 394.50 | 394.50 | 394.50 | 394.50 | 63.140 | 0 |
| 2025-11-11 | 394.50 | 394.50 | 394.50 | 394.50 | 63.140 | 0 |
| 2025-11-10 | 394.50 | 394.50 | 394.50 | 394.50 | 63.140 | 0 |
| 2025-11-07 | 394.50 | 394.50 | 394.50 | 394.50 | 63.140 | 0 |
| 2025-11-06 | 394.50 | 394.50 | 394.50 | 394.50 | 63.140 | 6 |
| 2025-11-05 | 397.81 | 401.00 | 397.81 | 401.00 | 64.180 | 12,066 |
| 2025-11-04 | 391.56 | 391.56 | 391.56 | 391.56 | 62.670 | 0 |
| 2025-11-03 | 391.56 | 391.56 | 391.56 | 391.56 | 62.670 | 204 |
| 2025-10-31 | 396.40 | 396.40 | 393.00 | 393.00 | 62.900 | 24 |
| 2025-10-30 | 389.87 | 405.00 | 389.87 | 405.00 | 64.821 | 12 |
| 2025-10-29 | 412.02 | 412.02 | 412.00 | 412.00 | 65.941 | 18 |
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.