Intercontinental Exchange Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 66.900 | 66.900 | 66.900 | 66.900 | 66.900 | 7 |
| 2026-10-14 | 65.800 | 65.800 | 65.800 | 65.800 | 65.800 | 0 |
| 2026-10-13 | 65.520 | 65.800 | 65.450 | 65.800 | 65.800 | 206 |
| 2026-10-09 | 65.310 | 65.310 | 65.310 | 65.310 | 65.310 | 155 |
| 2026-10-08 | 63.280 | 63.280 | 63.280 | 63.280 | 63.280 | 0 |
| 2026-10-07 | 63.280 | 63.280 | 63.280 | 63.280 | 63.280 | 0 |
| 2026-10-06 | 63.280 | 63.280 | 63.280 | 63.280 | 63.280 | 0 |
| 2026-10-05 | 65.000 | 65.000 | 63.280 | 63.280 | 63.280 | 7,530 |
| 2026-10-02 | 65.380 | 65.380 | 65.300 | 65.300 | 65.300 | 1,112 |
| 2026-10-01 | 66.000 | 66.000 | 66.000 | 66.000 | 66.000 | 0 |
| 2026-09-30 | 66.360 | 66.360 | 66.000 | 66.000 | 66.000 | 10 |
| 2026-09-29 | 66.920 | 66.920 | 66.430 | 66.430 | 66.430 | 17 |
| 2026-09-28 | 68.530 | 68.530 | 66.640 | 66.640 | 66.640 | 6 |
| 2026-09-25 | 68.000 | 68.000 | 68.000 | 68.000 | 68.000 | 3 |
| 2026-09-24 | 70.850 | 70.850 | 70.850 | 70.850 | 70.850 | 7 |
| 2026-09-23 | 65.500 | 67.410 | 65.500 | 67.410 | 67.410 | 12 |
| 2026-09-22 | 65.590 | 69.430 | 65.590 | 69.430 | 69.430 | 7 |
| 2026-09-21 | 66.360 | 66.360 | 66.360 | 66.360 | 66.360 | 0 |
| 2026-09-18 | 66.360 | 66.360 | 66.360 | 66.360 | 66.360 | 0 |
| 2026-09-17 | 65.980 | 66.360 | 65.980 | 66.360 | 66.360 | 7 |
| 2026-09-16 | 62.220 | 62.220 | 62.220 | 62.220 | 62.220 | 0 |
| 2026-09-15 | 62.220 | 62.220 | 62.220 | 62.220 | 62.220 | 0 |
| 2026-09-14 | 68.880 | 69.000 | 62.220 | 62.220 | 62.061 | 3 |
| 2026-09-11 | 66.770 | 66.770 | 66.770 | 66.770 | 66.600 | 2 |
| 2026-09-10 | 66.800 | 66.800 | 66.800 | 66.800 | 66.630 | 1 |
| 2026-09-09 | 67.410 | 67.410 | 67.410 | 67.410 | 67.238 | 0 |
| 2026-09-08 | 67.410 | 67.410 | 67.410 | 67.410 | 67.410 | 10 |
| 2026-09-07 | 69.750 | 69.750 | 69.750 | 69.750 | 69.750 | 0 |
| 2026-09-04 | 69.750 | 69.750 | 69.750 | 69.750 | 69.750 | 0 |
| 2026-09-03 | 69.750 | 69.750 | 69.750 | 69.750 | 69.750 | 6 |
| 2026-09-02 | 67.270 | 67.270 | 67.270 | 67.270 | 67.270 | 234 |
| 2026-09-01 | 68.800 | 68.800 | 68.800 | 68.800 | 68.800 | 339 |
| 2026-08-31 | 68.350 | 69.370 | 68.350 | 69.000 | 69.000 | 1,961 |
| 2026-08-28 | 69.800 | 69.800 | 69.800 | 69.800 | 69.800 | 0 |
| 2026-08-27 | 69.800 | 69.800 | 69.800 | 69.800 | 69.800 | 0 |
| 2026-08-26 | 69.800 | 69.800 | 69.800 | 69.800 | 69.800 | 0 |
| 2026-08-25 | 69.800 | 69.800 | 69.800 | 69.800 | 69.800 | 0 |
| 2026-08-24 | 69.800 | 69.800 | 69.800 | 69.800 | 69.800 | 6 |
| 2026-08-21 | 68.530 | 68.530 | 68.530 | 68.530 | 68.530 | 0 |
| 2026-08-20 | 68.350 | 68.950 | 68.350 | 68.530 | 68.530 | 107 |
| 2026-08-19 | 67.090 | 68.530 | 67.090 | 67.100 | 67.100 | 14 |
| 2026-08-18 | 67.600 | 68.600 | 67.600 | 68.460 | 68.460 | 82 |
| 2026-08-17 | 66.000 | 66.000 | 66.000 | 66.000 | 66.000 | 0 |
| 2026-08-14 | 396.00 | 396.00 | 396.00 | 396.00 | 66.000 | 0 |
| 2026-08-13 | 396.00 | 396.00 | 396.00 | 396.00 | 66.000 | 6 |
| 2026-08-12 | 393.90 | 393.90 | 393.90 | 393.90 | 65.650 | 6 |
| 2026-08-11 | 388.00 | 388.00 | 388.00 | 388.00 | 64.667 | 0 |
| 2026-08-10 | 388.00 | 388.00 | 388.00 | 388.00 | 64.667 | 0 |
| 2026-08-07 | 388.00 | 388.00 | 388.00 | 388.00 | 64.667 | 6 |
| 2026-08-06 | 379.47 | 379.47 | 379.47 | 379.47 | 63.245 | 0 |
| 2026-08-05 | 379.47 | 379.47 | 379.47 | 379.47 | 63.245 | 0 |
| 2026-08-04 | 379.47 | 379.47 | 379.47 | 379.47 | 63.245 | 6 |
| 2026-08-03 | 388.40 | 388.40 | 388.40 | 388.40 | 64.733 | 0 |
| 2026-07-31 | 388.40 | 388.40 | 388.40 | 388.40 | 64.733 | 132 |
| 2026-07-30 | 386.80 | 386.80 | 386.80 | 386.80 | 64.467 | 6 |
| 2026-07-29 | 392.16 | 392.16 | 392.16 | 392.16 | 65.360 | 6 |
| 2026-07-28 | 389.50 | 391.40 | 389.50 | 391.40 | 65.233 | 240 |
| 2026-07-27 | 372.00 | 373.33 | 372.00 | 373.33 | 62.222 | 126 |
| 2026-07-24 | 365.93 | 365.93 | 364.08 | 364.08 | 60.680 | 60 |
| 2026-07-23 | 362.88 | 362.88 | 362.88 | 362.88 | 60.480 | 6 |
Page 1 of 21 · 1,246 trading daysOlder →
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.