Intercontinental Exchange Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 425.00 | 425.00 | 425.00 | 425.00 | 68.022 | 6 |
| 2025-10-27 | 426.30 | 430.70 | 426.30 | 430.70 | 68.934 | 1,446 |
| 2025-10-24 | 420.84 | 420.84 | 420.84 | 420.84 | 67.356 | 0 |
| 2025-10-23 | 424.00 | 424.00 | 420.84 | 420.84 | 67.356 | 2,862 |
| 2025-10-22 | 422.00 | 424.17 | 422.00 | 424.17 | 67.889 | 2,868 |
| 2025-10-21 | 414.00 | 414.00 | 414.00 | 414.00 | 66.261 | 0 |
| 2025-10-20 | 414.00 | 414.00 | 414.00 | 414.00 | 66.261 | 6 |
| 2025-10-17 | 416.64 | 416.64 | 416.64 | 416.64 | 66.684 | 6 |
| 2025-10-16 | 423.98 | 423.98 | 423.98 | 423.98 | 67.858 | 6 |
| 2025-10-15 | 433.44 | 433.44 | 433.44 | 433.44 | 69.373 | 0 |
| 2025-10-14 | 433.44 | 433.44 | 433.44 | 433.44 | 69.373 | 0 |
| 2025-10-13 | 433.87 | 433.87 | 433.44 | 433.44 | 69.373 | 1,368 |
| 2025-10-10 | 432.00 | 432.00 | 432.00 | 432.00 | 69.142 | 6 |
| 2025-10-09 | 422.69 | 422.69 | 422.69 | 422.69 | 67.652 | 0 |
| 2025-10-08 | 419.68 | 422.69 | 419.68 | 422.69 | 67.652 | 408 |
| 2025-10-07 | 425.70 | 425.70 | 425.70 | 425.70 | 68.134 | 0 |
| 2025-10-06 | 425.70 | 425.70 | 425.70 | 425.70 | 68.134 | 6 |
| 2025-10-03 | 433.87 | 433.87 | 433.87 | 433.87 | 69.441 | 0 |
| 2025-10-02 | 433.87 | 433.87 | 433.87 | 433.87 | 69.441 | 6 |
| 2025-10-01 | 440.10 | 440.10 | 438.00 | 438.00 | 70.102 | 12 |
| 2025-09-30 | 445.50 | 445.50 | 445.50 | 445.50 | 71.303 | 0 |
| 2025-09-29 | 445.50 | 445.50 | 445.50 | 445.50 | 71.303 | 0 |
| 2025-09-26 | 445.50 | 445.50 | 445.50 | 445.50 | 71.303 | 0 |
| 2025-09-25 | 445.50 | 445.50 | 445.50 | 445.50 | 71.303 | 0 |
| 2025-09-24 | 445.50 | 445.50 | 445.50 | 445.50 | 71.303 | 0 |
| 2025-09-23 | 445.50 | 445.50 | 445.50 | 445.50 | 71.303 | 6 |
| 2025-09-22 | 453.50 | 453.50 | 453.50 | 453.50 | 72.583 | 0 |
| 2025-09-19 | 453.50 | 453.50 | 453.50 | 453.50 | 72.583 | 0 |
| 2025-09-18 | 453.50 | 453.50 | 453.50 | 453.50 | 72.583 | 6 |
| 2025-09-17 | 458.16 | 458.16 | 458.16 | 458.16 | 73.329 | 0 |
| 2025-09-16 | 458.99 | 458.99 | 458.16 | 458.16 | 73.329 | 12 |
| 2025-09-15 | 465.00 | 465.00 | 465.00 | 465.00 | 74.424 | 0 |
| 2025-09-12 | 465.00 | 465.00 | 465.00 | 465.00 | 74.424 | 6 |
| 2025-09-11 | 469.06 | 469.06 | 469.06 | 469.06 | 74.244 | 18 |
| 2025-09-10 | 471.41 | 471.41 | 471.41 | 471.41 | 74.616 | 18 |
| 2025-09-09 | 471.00 | 471.00 | 471.00 | 471.00 | 74.551 | 0 |
| 2025-09-08 | 471.00 | 471.00 | 471.00 | 471.00 | 74.551 | 0 |
| 2025-09-05 | 471.00 | 471.00 | 471.00 | 471.00 | 74.551 | 6 |
| 2025-09-04 | 477.00 | 477.00 | 477.00 | 477.00 | 75.501 | 0 |
| 2025-09-03 | 487.23 | 487.23 | 477.00 | 477.00 | 75.501 | 42 |
| 2025-09-02 | 482.40 | 482.40 | 482.40 | 482.40 | 76.356 | 0 |
| 2025-09-01 | 482.40 | 482.40 | 482.40 | 482.40 | 76.356 | 0 |
| 2025-08-29 | 482.40 | 482.40 | 482.40 | 482.40 | 76.356 | 18 |
| 2025-08-28 | 479.00 | 479.00 | 479.00 | 479.00 | 75.817 | 6 |
| 2025-08-27 | 484.12 | 484.12 | 484.12 | 484.12 | 76.628 | 300 |
| 2025-08-26 | 487.50 | 487.50 | 487.50 | 487.50 | 77.163 | 0 |
| 2025-08-25 | 487.50 | 487.50 | 487.50 | 487.50 | 77.163 | 0 |
| 2025-08-22 | 487.50 | 487.50 | 487.50 | 487.50 | 77.163 | 0 |
| 2025-08-21 | 487.50 | 487.50 | 487.50 | 487.50 | 77.163 | 0 |
| 2025-08-20 | 487.50 | 487.50 | 487.50 | 487.50 | 77.163 | 0 |
| 2025-08-19 | 487.50 | 487.50 | 487.50 | 487.50 | 77.163 | 0 |
| 2025-08-18 | 487.50 | 487.50 | 487.50 | 487.50 | 77.163 | 0 |
| 2025-08-15 | 487.50 | 487.50 | 487.50 | 487.50 | 77.163 | 0 |
| 2025-08-14 | 487.50 | 487.50 | 487.50 | 487.50 | 77.163 | 0 |
| 2025-08-13 | 487.50 | 487.50 | 487.50 | 487.50 | 77.163 | 6 |
| 2025-08-12 | 495.21 | 495.21 | 495.21 | 495.21 | 78.383 | 12 |
| 2025-08-11 | 509.08 | 509.08 | 509.08 | 509.08 | 80.579 | 0 |
| 2025-08-08 | 509.08 | 509.08 | 509.08 | 509.08 | 80.579 | 0 |
| 2025-08-07 | 509.08 | 509.08 | 509.08 | 509.08 | 80.579 | 0 |
| 2025-08-06 | 509.08 | 509.08 | 509.08 | 509.08 | 80.579 | 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.