Intercontinental Exchange Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 509.08 | 509.08 | 509.08 | 509.08 | 80.579 | 0 |
| 2025-08-04 | 509.08 | 509.08 | 509.08 | 509.08 | 80.579 | 0 |
| 2025-08-01 | 509.08 | 509.08 | 509.08 | 509.08 | 80.579 | 6 |
| 2025-07-31 | 522.24 | 522.24 | 522.24 | 522.24 | 82.662 | 0 |
| 2025-07-30 | 522.24 | 522.24 | 522.24 | 522.24 | 82.662 | 6 |
| 2025-07-29 | 512.43 | 512.43 | 512.43 | 512.43 | 81.109 | 0 |
| 2025-07-28 | 512.43 | 512.43 | 512.43 | 512.43 | 81.109 | 1,200 |
| 2025-07-25 | 503.37 | 514.76 | 502.35 | 513.57 | 81.289 | 1,806 |
| 2025-07-24 | 509.45 | 509.45 | 509.45 | 509.45 | 80.637 | 0 |
| 2025-07-23 | 509.45 | 509.45 | 509.45 | 509.45 | 80.637 | 0 |
| 2025-07-22 | 509.45 | 509.45 | 509.45 | 509.45 | 80.637 | 0 |
| 2025-07-21 | 509.45 | 509.45 | 509.45 | 509.45 | 80.637 | 0 |
| 2025-07-18 | 509.45 | 509.45 | 509.45 | 509.45 | 80.637 | 0 |
| 2025-07-17 | 509.45 | 509.45 | 509.45 | 509.45 | 80.637 | 0 |
| 2025-07-16 | 509.45 | 509.45 | 509.45 | 509.45 | 80.637 | 0 |
| 2025-07-15 | 509.45 | 509.45 | 509.45 | 509.45 | 80.637 | 0 |
| 2025-07-14 | 509.00 | 509.45 | 509.00 | 509.45 | 80.637 | 180 |
| 2025-07-11 | 501.84 | 501.84 | 501.84 | 501.84 | 79.433 | 0 |
| 2025-07-10 | 501.84 | 501.84 | 501.84 | 501.84 | 79.433 | 6 |
| 2025-07-09 | 498.00 | 498.00 | 498.00 | 498.00 | 78.825 | 0 |
| 2025-07-08 | 498.00 | 498.00 | 498.00 | 498.00 | 78.825 | 0 |
| 2025-07-07 | 497.00 | 498.00 | 497.00 | 498.00 | 78.825 | 12 |
| 2025-07-04 | 493.00 | 493.00 | 493.00 | 493.00 | 78.034 | 0 |
| 2025-07-03 | 493.00 | 493.00 | 493.00 | 493.00 | 78.034 | 0 |
| 2025-07-02 | 493.00 | 493.00 | 493.00 | 493.00 | 78.034 | 6 |
| 2025-07-01 | 500.03 | 500.03 | 500.03 | 500.03 | 79.146 | 0 |
| 2025-06-30 | 500.03 | 500.03 | 500.03 | 500.03 | 79.146 | 0 |
| 2025-06-27 | 500.03 | 500.03 | 500.03 | 500.03 | 79.146 | 0 |
| 2025-06-26 | 500.03 | 500.03 | 500.03 | 500.03 | 79.146 | 6 |
| 2025-06-25 | 498.00 | 498.00 | 498.00 | 498.00 | 78.825 | 0 |
| 2025-06-24 | 498.00 | 498.00 | 498.00 | 498.00 | 78.825 | 6 |
| 2025-06-23 | 490.00 | 490.00 | 490.00 | 490.00 | 77.559 | 0 |
| 2025-06-20 | 477.33 | 490.00 | 477.33 | 490.00 | 77.559 | 12 |
| 2025-06-18 | 488.00 | 488.00 | 488.00 | 488.00 | 77.242 | 0 |
| 2025-06-17 | 488.00 | 488.00 | 488.00 | 488.00 | 77.242 | 0 |
| 2025-06-16 | 488.00 | 488.00 | 488.00 | 488.00 | 77.242 | 0 |
| 2025-06-13 | 488.00 | 488.00 | 488.00 | 488.00 | 77.242 | 0 |
| 2025-06-12 | 488.00 | 488.00 | 488.00 | 488.00 | 77.242 | 0 |
| 2025-06-11 | 488.00 | 488.00 | 488.00 | 488.00 | 77.242 | 0 |
| 2025-06-10 | 488.00 | 488.00 | 488.00 | 488.00 | 76.402 | 6 |
| 2025-06-09 | 494.00 | 494.00 | 494.00 | 494.00 | 77.341 | 6 |
| 2025-06-06 | 501.32 | 501.32 | 501.32 | 501.32 | 78.487 | 0 |
| 2025-06-05 | 501.32 | 501.32 | 501.32 | 501.32 | 78.487 | 6 |
| 2025-06-04 | 508.50 | 508.50 | 508.50 | 508.50 | 79.611 | 0 |
| 2025-06-03 | 508.50 | 508.50 | 508.50 | 508.50 | 79.611 | 0 |
| 2025-06-02 | 508.50 | 508.50 | 508.50 | 508.50 | 79.611 | 0 |
| 2025-05-30 | 508.50 | 508.50 | 508.50 | 508.50 | 79.611 | 0 |
| 2025-05-29 | 508.50 | 508.50 | 508.50 | 508.50 | 79.611 | 0 |
| 2025-05-28 | 508.50 | 508.50 | 508.50 | 508.50 | 79.611 | 6 |
| 2025-05-27 | 500.00 | 500.00 | 500.00 | 500.00 | 78.280 | 0 |
| 2025-05-26 | 500.00 | 500.00 | 500.00 | 500.00 | 78.280 | 0 |
| 2025-05-23 | 500.00 | 500.00 | 500.00 | 500.00 | 78.280 | 6 |
| 2025-05-22 | 491.96 | 493.43 | 485.48 | 486.57 | 76.178 | 600 |
| 2025-05-21 | 492.60 | 492.60 | 492.60 | 492.60 | 77.122 | 6 |
| 2025-05-20 | 503.00 | 503.00 | 503.00 | 503.00 | 78.750 | 12 |
| 2025-05-19 | 499.55 | 499.55 | 499.55 | 499.55 | 78.210 | 0 |
| 2025-05-16 | 499.55 | 499.55 | 499.55 | 499.55 | 78.210 | 6 |
| 2025-05-15 | 484.80 | 484.80 | 484.80 | 484.80 | 75.901 | 0 |
| 2025-05-14 | 484.80 | 484.80 | 484.80 | 484.80 | 75.901 | 6 |
| 2025-05-13 | 491.00 | 491.00 | 491.00 | 491.00 | 76.871 | 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.