Intercontinental Exchange Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 494.00 | 494.00 | 491.00 | 491.00 | 76.871 | 12 |
| 2025-05-09 | 506.50 | 506.50 | 506.50 | 506.50 | 79.298 | 0 |
| 2025-05-08 | 506.50 | 506.50 | 506.50 | 506.50 | 79.298 | 0 |
| 2025-05-07 | 506.50 | 506.50 | 506.50 | 506.50 | 79.298 | 6 |
| 2025-05-06 | 498.33 | 498.33 | 498.33 | 498.33 | 78.019 | 6 |
| 2025-05-05 | 491.02 | 491.02 | 491.00 | 491.00 | 76.871 | 12 |
| 2025-05-02 | 469.82 | 469.82 | 469.82 | 469.82 | 73.555 | 0 |
| 2025-04-30 | 469.82 | 469.82 | 469.82 | 469.82 | 73.555 | 6 |
| 2025-04-29 | 455.40 | 455.40 | 455.40 | 455.40 | 71.298 | 0 |
| 2025-04-28 | 455.40 | 455.40 | 455.40 | 455.40 | 71.298 | 0 |
| 2025-04-25 | 455.40 | 455.40 | 455.40 | 455.40 | 71.298 | 0 |
| 2025-04-24 | 455.40 | 455.40 | 455.40 | 455.40 | 71.298 | 0 |
| 2025-04-23 | 455.40 | 455.40 | 455.40 | 455.40 | 71.298 | 0 |
| 2025-04-22 | 458.00 | 458.00 | 455.40 | 455.40 | 71.298 | 54 |
| 2025-04-17 | 465.00 | 465.00 | 465.00 | 465.00 | 72.801 | 0 |
| 2025-04-16 | 465.00 | 465.00 | 465.00 | 465.00 | 72.801 | 0 |
| 2025-04-15 | 465.00 | 465.00 | 465.00 | 465.00 | 72.801 | 0 |
| 2025-04-14 | 465.00 | 465.00 | 465.00 | 465.00 | 72.801 | 6 |
| 2025-04-11 | 456.32 | 456.32 | 456.32 | 456.32 | 71.442 | 162 |
| 2025-04-10 | 454.32 | 454.32 | 454.32 | 454.32 | 71.129 | 876 |
| 2025-04-09 | 450.34 | 457.50 | 450.34 | 457.50 | 71.627 | 1,356 |
| 2025-04-08 | 464.00 | 464.00 | 455.03 | 455.03 | 71.240 | 48 |
| 2025-04-07 | 454.94 | 455.48 | 454.94 | 455.48 | 71.310 | 24 |
| 2025-04-04 | 474.00 | 474.00 | 461.66 | 461.66 | 72.278 | 498 |
| 2025-04-03 | 476.84 | 476.84 | 474.00 | 474.00 | 74.210 | 48 |
| 2025-04-02 | 482.48 | 482.48 | 482.48 | 482.48 | 75.537 | 12 |
| 2025-04-01 | 488.00 | 488.00 | 486.60 | 486.60 | 76.183 | 12 |
| 2025-03-31 | 495.07 | 495.45 | 492.59 | 492.59 | 77.120 | 618 |
| 2025-03-28 | 506.56 | 506.94 | 506.23 | 506.94 | 79.367 | 1,902 |
| 2025-03-27 | 506.67 | 506.67 | 506.67 | 506.67 | 79.325 | 18 |
| 2025-03-26 | 499.80 | 499.80 | 499.80 | 499.80 | 78.249 | 0 |
| 2025-03-25 | 499.72 | 499.80 | 499.72 | 499.80 | 78.249 | 1,272 |
| 2025-03-24 | 499.00 | 502.00 | 499.00 | 502.00 | 78.594 | 12 |
| 2025-03-21 | 492.00 | 492.00 | 492.00 | 492.00 | 77.028 | 0 |
| 2025-03-20 | 492.00 | 492.00 | 492.00 | 492.00 | 77.028 | 0 |
| 2025-03-19 | 492.00 | 492.00 | 492.00 | 492.00 | 77.028 | 0 |
| 2025-03-18 | 492.00 | 492.00 | 492.00 | 492.00 | 77.028 | 0 |
| 2025-03-17 | 492.00 | 492.00 | 492.00 | 492.00 | 77.028 | 0 |
| 2025-03-14 | 492.00 | 492.00 | 492.00 | 492.00 | 77.028 | 0 |
| 2025-03-13 | 492.00 | 492.00 | 492.00 | 492.00 | 77.028 | 0 |
| 2025-03-12 | 492.00 | 492.00 | 492.00 | 492.00 | 76.158 | 0 |
| 2025-03-11 | 492.00 | 492.00 | 492.00 | 492.00 | 76.158 | 6 |
| 2025-03-10 | 494.00 | 494.00 | 494.00 | 494.00 | 76.468 | 6 |
| 2025-03-07 | 485.67 | 485.67 | 485.67 | 485.67 | 75.178 | 0 |
| 2025-03-06 | 472.85 | 491.36 | 472.85 | 485.67 | 75.178 | 2,712 |
| 2025-03-05 | 492.90 | 494.62 | 492.90 | 494.62 | 76.564 | 1,206 |
| 2025-02-28 | 503.00 | 503.00 | 503.00 | 503.00 | 77.861 | 0 |
| 2025-02-27 | 503.00 | 503.00 | 503.00 | 503.00 | 77.861 | 6 |
| 2025-02-26 | 490.49 | 490.49 | 490.49 | 490.49 | 75.924 | 0 |
| 2025-02-25 | 485.59 | 494.02 | 485.59 | 490.49 | 75.924 | 306 |
| 2025-02-24 | 482.81 | 486.24 | 481.00 | 486.24 | 75.266 | 18 |
| 2025-02-21 | 477.05 | 477.05 | 477.05 | 477.05 | 73.844 | 0 |
| 2025-02-20 | 477.05 | 477.05 | 477.05 | 477.05 | 73.844 | 0 |
| 2025-02-19 | 477.05 | 477.05 | 477.05 | 477.05 | 73.844 | 6 |
| 2025-02-18 | 481.69 | 481.69 | 481.69 | 481.69 | 74.562 | 0 |
| 2025-02-17 | 481.69 | 481.69 | 481.69 | 481.69 | 74.562 | 0 |
| 2025-02-14 | 481.69 | 481.69 | 481.69 | 481.69 | 74.562 | 0 |
| 2025-02-13 | 481.69 | 481.69 | 481.69 | 481.69 | 74.562 | 0 |
| 2025-02-12 | 481.69 | 481.69 | 481.69 | 481.69 | 74.562 | 0 |
| 2025-02-11 | 481.69 | 481.69 | 481.69 | 481.69 | 74.562 | 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.