Intercontinental Exchange Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 457.10 | 457.10 | 457.10 | 457.10 | 69.899 | 0 |
| 2024-11-08 | 457.10 | 457.10 | 457.10 | 457.10 | 69.899 | 6 |
| 2024-11-07 | 442.35 | 442.35 | 442.35 | 442.35 | 67.644 | 0 |
| 2024-11-06 | 442.35 | 442.35 | 442.35 | 442.35 | 67.644 | 6 |
| 2024-11-05 | 447.00 | 447.00 | 447.00 | 447.00 | 68.355 | 0 |
| 2024-11-04 | 450.00 | 450.00 | 447.00 | 447.00 | 68.355 | 12 |
| 2024-11-01 | 456.00 | 456.00 | 456.00 | 456.00 | 69.731 | 0 |
| 2024-10-31 | 456.00 | 456.00 | 456.00 | 456.00 | 69.731 | 18 |
| 2024-10-30 | 484.50 | 484.50 | 483.36 | 483.36 | 73.915 | 12 |
| 2024-10-29 | 475.00 | 475.00 | 475.00 | 475.00 | 72.637 | 6 |
| 2024-10-28 | 468.28 | 468.28 | 468.28 | 468.28 | 71.609 | 0 |
| 2024-10-25 | 468.28 | 468.28 | 468.28 | 468.28 | 71.609 | 0 |
| 2024-10-24 | 468.28 | 468.28 | 468.28 | 468.28 | 71.609 | 0 |
| 2024-10-23 | 468.28 | 468.28 | 468.28 | 468.28 | 71.609 | 0 |
| 2024-10-22 | 468.28 | 468.28 | 468.28 | 468.28 | 71.609 | 0 |
| 2024-10-21 | 468.28 | 468.28 | 468.28 | 468.28 | 71.609 | 0 |
| 2024-10-18 | 468.28 | 468.28 | 468.28 | 468.28 | 71.609 | 0 |
| 2024-10-17 | 468.28 | 468.28 | 468.28 | 468.28 | 71.609 | 0 |
| 2024-10-16 | 468.28 | 468.28 | 468.28 | 468.28 | 71.609 | 0 |
| 2024-10-15 | 468.28 | 468.28 | 468.28 | 468.28 | 71.609 | 6 |
| 2024-10-14 | 459.54 | 459.54 | 459.54 | 459.54 | 70.272 | 6 |
| 2024-10-11 | 451.80 | 451.80 | 451.80 | 451.80 | 69.089 | 0 |
| 2024-10-10 | 451.80 | 451.80 | 451.80 | 451.80 | 69.089 | 0 |
| 2024-10-09 | 451.80 | 451.80 | 451.80 | 451.80 | 69.089 | 6 |
| 2024-10-08 | 441.76 | 441.76 | 441.76 | 441.76 | 67.554 | 0 |
| 2024-10-07 | 441.76 | 441.76 | 441.76 | 441.76 | 67.554 | 6 |
| 2024-10-04 | 444.41 | 444.41 | 444.41 | 444.41 | 67.959 | 0 |
| 2024-10-03 | 447.00 | 447.00 | 444.41 | 444.41 | 67.959 | 8,220 |
| 2024-10-02 | 440.00 | 440.00 | 440.00 | 440.00 | 67.284 | 0 |
| 2024-10-01 | 440.00 | 440.00 | 440.00 | 440.00 | 67.284 | 6 |
| 2024-09-30 | 432.81 | 432.81 | 432.81 | 432.81 | 66.185 | 0 |
| 2024-09-27 | 432.81 | 432.81 | 432.81 | 432.81 | 66.185 | 0 |
| 2024-09-26 | 432.81 | 432.81 | 432.81 | 432.81 | 66.185 | 0 |
| 2024-09-25 | 432.81 | 432.81 | 432.81 | 432.81 | 66.185 | 0 |
| 2024-09-24 | 432.81 | 432.81 | 432.81 | 432.81 | 66.185 | 6 |
| 2024-09-23 | 443.00 | 443.00 | 443.00 | 443.00 | 67.743 | 6 |
| 2024-09-20 | 432.58 | 432.58 | 432.58 | 432.58 | 66.150 | 0 |
| 2024-09-19 | 432.58 | 432.58 | 432.58 | 432.58 | 66.150 | 12 |
| 2024-09-18 | 441.90 | 441.90 | 441.90 | 441.90 | 67.575 | 6 |
| 2024-09-17 | 446.50 | 446.50 | 446.50 | 446.50 | 68.278 | 0 |
| 2024-09-16 | 446.50 | 446.50 | 446.50 | 446.50 | 68.278 | 6 |
| 2024-09-13 | 449.68 | 449.68 | 449.68 | 449.68 | 68.765 | 0 |
| 2024-09-12 | 449.68 | 449.68 | 449.68 | 449.68 | 68.765 | 0 |
| 2024-09-11 | 451.00 | 451.00 | 449.68 | 449.68 | 68.003 | 18 |
| 2024-09-10 | 455.50 | 455.50 | 455.50 | 455.50 | 68.884 | 6 |
| 2024-09-09 | 448.65 | 448.65 | 448.65 | 448.65 | 67.848 | 0 |
| 2024-09-06 | 448.65 | 448.65 | 448.65 | 448.65 | 67.848 | 6 |
| 2024-09-05 | 453.00 | 453.00 | 453.00 | 453.00 | 68.505 | 0 |
| 2024-09-04 | 453.00 | 453.00 | 453.00 | 453.00 | 68.505 | 0 |
| 2024-09-03 | 453.00 | 453.00 | 453.00 | 453.00 | 68.505 | 0 |
| 2024-09-02 | 453.00 | 453.00 | 453.00 | 453.00 | 68.505 | 0 |
| 2024-08-30 | 453.00 | 453.00 | 453.00 | 453.00 | 68.505 | 0 |
| 2024-08-29 | 453.00 | 453.00 | 453.00 | 453.00 | 68.505 | 6 |
| 2024-08-28 | 445.28 | 445.28 | 445.28 | 445.28 | 67.338 | 6 |
| 2024-08-27 | 438.00 | 438.00 | 438.00 | 438.00 | 66.237 | 0 |
| 2024-08-26 | 438.00 | 438.00 | 438.00 | 438.00 | 66.237 | 0 |
| 2024-08-23 | 438.00 | 438.00 | 438.00 | 438.00 | 66.237 | 0 |
| 2024-08-22 | 438.00 | 438.00 | 438.00 | 438.00 | 66.237 | 6 |
| 2024-08-21 | 430.00 | 435.59 | 430.00 | 435.59 | 65.873 | 3,150 |
| 2024-08-20 | 428.40 | 428.40 | 428.40 | 428.40 | 64.785 | 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.