Intercontinental Exchange Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 481.69 | 481.69 | 481.69 | 481.69 | 74.562 | 0 |
| 2025-02-10 | 481.69 | 481.69 | 481.69 | 481.69 | 74.562 | 0 |
| 2025-02-07 | 481.69 | 481.69 | 481.69 | 481.69 | 74.562 | 252 |
| 2025-02-06 | 483.73 | 483.73 | 483.73 | 483.73 | 74.878 | 12 |
| 2025-02-05 | 469.20 | 469.20 | 469.20 | 469.20 | 72.629 | 144 |
| 2025-02-04 | 470.35 | 470.35 | 470.35 | 470.35 | 72.807 | 0 |
| 2025-02-03 | 470.35 | 470.35 | 470.35 | 470.35 | 72.807 | 0 |
| 2025-01-31 | 470.35 | 470.35 | 470.35 | 470.35 | 72.807 | 0 |
| 2025-01-30 | 470.35 | 470.35 | 470.35 | 470.35 | 72.807 | 6 |
| 2025-01-29 | 461.67 | 461.67 | 461.67 | 461.67 | 71.463 | 0 |
| 2025-01-28 | 461.67 | 461.67 | 461.67 | 461.67 | 71.463 | 0 |
| 2025-01-27 | 461.67 | 461.67 | 461.67 | 461.67 | 71.463 | 0 |
| 2025-01-24 | 461.67 | 461.67 | 461.67 | 461.67 | 71.463 | 0 |
| 2025-01-23 | 461.67 | 461.67 | 461.67 | 461.67 | 71.463 | 6 |
| 2025-01-22 | 455.40 | 455.40 | 455.40 | 455.40 | 70.493 | 600 |
| 2025-01-21 | 453.20 | 453.20 | 453.20 | 453.20 | 70.152 | 203,730 |
| 2025-01-20 | 449.32 | 449.32 | 449.32 | 449.32 | 69.552 | 0 |
| 2025-01-17 | 449.32 | 449.32 | 449.32 | 449.32 | 69.552 | 0 |
| 2025-01-16 | 449.32 | 449.32 | 449.32 | 449.32 | 69.552 | 6 |
| 2025-01-15 | 440.50 | 440.50 | 440.50 | 440.50 | 68.186 | 0 |
| 2025-01-14 | 440.50 | 440.50 | 440.50 | 440.50 | 68.186 | 0 |
| 2025-01-13 | 440.50 | 440.50 | 440.50 | 440.50 | 68.186 | 0 |
| 2025-01-10 | 440.50 | 440.50 | 440.50 | 440.50 | 68.186 | 6 |
| 2025-01-09 | 446.85 | 446.85 | 446.85 | 446.85 | 69.169 | 0 |
| 2025-01-08 | 446.85 | 446.85 | 446.85 | 446.85 | 69.169 | 0 |
| 2025-01-07 | 444.26 | 447.75 | 443.02 | 446.85 | 69.169 | 2,100 |
| 2025-01-06 | 448.04 | 448.96 | 448.04 | 448.96 | 69.496 | 18 |
| 2025-01-03 | 457.20 | 457.20 | 457.20 | 457.20 | 70.771 | 180 |
| 2025-01-02 | 457.17 | 457.17 | 457.17 | 457.17 | 70.767 | 0 |
| 2024-12-30 | 457.17 | 457.17 | 457.17 | 457.17 | 70.767 | 0 |
| 2024-12-27 | 457.17 | 457.17 | 457.17 | 457.17 | 70.767 | 0 |
| 2024-12-26 | 457.17 | 457.17 | 457.17 | 457.17 | 70.767 | 84 |
| 2024-12-23 | 463.22 | 463.22 | 463.22 | 463.22 | 71.703 | 6 |
| 2024-12-20 | 453.00 | 453.00 | 453.00 | 453.00 | 70.121 | 6 |
| 2024-12-19 | 459.65 | 459.65 | 459.65 | 459.65 | 71.150 | 6 |
| 2024-12-18 | 475.14 | 475.14 | 473.29 | 473.29 | 73.262 | 600 |
| 2024-12-17 | 477.99 | 477.99 | 477.99 | 477.99 | 73.989 | 0 |
| 2024-12-16 | 477.99 | 477.99 | 477.99 | 477.99 | 73.989 | 0 |
| 2024-12-13 | 477.99 | 477.99 | 477.99 | 477.99 | 73.989 | 0 |
| 2024-12-12 | 473.87 | 477.99 | 473.87 | 477.99 | 73.989 | 3,732 |
| 2024-12-11 | 468.31 | 468.31 | 468.31 | 468.31 | 71.614 | 0 |
| 2024-12-10 | 468.31 | 468.31 | 468.31 | 468.31 | 71.614 | 0 |
| 2024-12-09 | 468.31 | 468.31 | 468.31 | 468.31 | 71.614 | 0 |
| 2024-12-06 | 468.31 | 468.31 | 468.31 | 468.31 | 71.614 | 0 |
| 2024-12-05 | 466.71 | 470.02 | 464.49 | 468.31 | 71.614 | 240 |
| 2024-12-04 | 471.88 | 471.88 | 471.88 | 471.88 | 72.159 | 6 |
| 2024-12-03 | 479.52 | 479.52 | 479.52 | 479.52 | 73.328 | 0 |
| 2024-12-02 | 481.44 | 481.44 | 479.52 | 479.52 | 73.328 | 18 |
| 2024-11-29 | 496.32 | 496.80 | 479.52 | 481.90 | 73.692 | 5,460 |
| 2024-11-28 | 479.00 | 487.99 | 479.00 | 487.99 | 74.623 | 360 |
| 2024-11-27 | 469.53 | 477.99 | 469.53 | 477.99 | 73.094 | 12 |
| 2024-11-26 | 465.98 | 466.90 | 465.98 | 466.90 | 71.398 | 48 |
| 2024-11-25 | 439.30 | 462.61 | 439.30 | 461.68 | 70.600 | 600 |
| 2024-11-22 | 460.00 | 460.00 | 460.00 | 460.00 | 70.343 | 0 |
| 2024-11-21 | 460.00 | 460.00 | 460.00 | 460.00 | 70.343 | 6 |
| 2024-11-19 | 452.24 | 452.24 | 452.24 | 452.24 | 69.156 | 0 |
| 2024-11-18 | 452.24 | 452.24 | 452.24 | 452.24 | 69.156 | 54 |
| 2024-11-14 | 452.24 | 452.24 | 452.24 | 452.24 | 69.156 | 0 |
| 2024-11-13 | 452.24 | 452.24 | 452.24 | 452.24 | 69.156 | 3,468 |
| 2024-11-12 | 451.80 | 451.80 | 451.80 | 451.80 | 69.089 | 6 |
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.