Intercontinental Exchange Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 157.30 | 159.60 | 155.00 | 157.91 | 157.91 | 3,981 |
| 2026-10-20 | 158.00 | 161.83 | 156.69 | 156.87 | 156.87 | 1,924 |
| 2026-10-19 | 163.81 | 163.81 | 158.37 | 159.16 | 159.16 | 908 |
| 2026-10-16 | 156.91 | 160.05 | 156.91 | 159.46 | 159.46 | 716 |
| 2026-10-15 | 155.54 | 160.51 | 154.99 | 157.69 | 157.69 | 2,864 |
| 2026-10-14 | 157.78 | 158.15 | 154.04 | 155.45 | 155.45 | 781 |
| 2026-10-13 | 155.00 | 159.00 | 155.00 | 157.08 | 157.08 | 6,013 |
| 2026-10-12 | 158.18 | 158.18 | 154.68 | 157.13 | 157.13 | 3,681 |
| 2026-10-09 | 155.35 | 156.91 | 154.90 | 156.75 | 156.75 | 1,856 |
| 2026-10-08 | 152.59 | 155.58 | 150.37 | 154.88 | 154.88 | 679 |
| 2026-10-07 | 155.90 | 155.90 | 150.86 | 152.15 | 152.15 | 201 |
| 2026-10-06 | 151.84 | 155.00 | 151.15 | 154.00 | 154.00 | 3,352 |
| 2026-10-05 | 152.50 | 152.50 | 147.50 | 151.14 | 151.14 | 593 |
| 2026-10-02 | 154.71 | 154.71 | 149.26 | 150.70 | 150.70 | 408 |
| 2026-10-01 | 154.00 | 159.00 | 150.18 | 151.26 | 151.26 | 1,357 |
| 2026-09-30 | 150.00 | 153.72 | 150.00 | 152.36 | 152.36 | 1,473 |
| 2026-09-29 | 154.89 | 155.70 | 151.00 | 152.26 | 152.26 | 195 |
| 2026-09-28 | 153.10 | 157.00 | 153.10 | 153.92 | 153.92 | 143 |
| 2026-09-25 | 156.00 | 158.54 | 153.36 | 154.67 | 154.67 | 2,317 |
| 2026-09-24 | 154.28 | 159.97 | 153.51 | 156.65 | 156.65 | 1,995 |
| 2026-09-23 | 152.00 | 157.54 | 152.00 | 157.20 | 157.20 | 980 |
| 2026-09-22 | 156.93 | 156.93 | 152.46 | 153.18 | 153.18 | 1,603 |
| 2026-09-21 | 155.00 | 159.00 | 153.00 | 155.39 | 155.39 | 1,987 |
| 2026-09-18 | 156.00 | 156.00 | 152.12 | 154.61 | 154.61 | 1,694 |
| 2026-09-17 | 155.93 | 156.41 | 152.65 | 153.76 | 153.76 | 1,048 |
| 2026-09-16 | 158.40 | 158.40 | 154.00 | 154.16 | 154.16 | 255 |
| 2026-09-15 | 156.00 | 157.97 | 155.58 | 156.31 | 156.31 | 2,596 |
| 2026-09-14 | 157.50 | 161.67 | 153.00 | 157.29 | 156.77 | 1,019 |
| 2026-09-11 | 158.00 | 159.00 | 155.00 | 158.06 | 157.54 | 298 |
| 2026-09-10 | 156.50 | 160.00 | 155.31 | 155.31 | 154.80 | 297 |
| 2026-09-09 | 158.75 | 158.86 | 154.54 | 156.78 | 156.26 | 2,033 |
| 2026-09-08 | 161.22 | 165.00 | 158.22 | 158.67 | 158.15 | 317 |
| 2026-09-04 | 166.00 | 166.00 | 160.85 | 161.52 | 160.99 | 527 |
| 2026-09-03 | 157.00 | 163.47 | 156.00 | 163.31 | 162.77 | 1,828 |
| 2026-09-02 | 155.86 | 165.00 | 155.86 | 158.00 | 157.48 | 4,743 |
| 2026-09-01 | 162.48 | 162.48 | 155.00 | 158.95 | 158.42 | 1,018 |
| 2026-08-28 | 158.00 | 164.00 | 158.00 | 162.27 | 161.73 | 2,896 |
| 2026-08-27 | 160.00 | 163.87 | 158.52 | 161.84 | 161.31 | 87,142 |
| 2026-08-26 | 164.28 | 164.28 | 160.00 | 161.92 | 161.38 | 1,312 |
| 2026-08-25 | 160.02 | 165.00 | 158.90 | 162.30 | 161.76 | 2,526 |
| 2026-08-24 | 162.48 | 162.72 | 160.00 | 161.51 | 160.98 | 1,502 |
| 2026-08-21 | 162.00 | 162.08 | 158.58 | 160.83 | 160.30 | 1,258 |
| 2026-08-20 | 157.24 | 160.30 | 154.00 | 160.09 | 159.56 | 767 |
| 2026-08-19 | 156.99 | 160.22 | 155.00 | 158.23 | 157.71 | 1,266 |
| 2026-08-18 | 153.00 | 157.86 | 153.00 | 157.86 | 157.34 | 1,139 |
| 2026-08-17 | 156.00 | 157.00 | 153.00 | 154.57 | 154.06 | 510 |
| 2026-08-14 | 155.70 | 158.00 | 153.16 | 154.25 | 153.74 | 677 |
| 2026-08-13 | 152.00 | 153.20 | 150.55 | 152.95 | 152.44 | 1,262 |
| 2026-08-12 | 149.90 | 152.66 | 149.45 | 151.48 | 150.98 | 3,165 |
| 2026-08-11 | 152.14 | 152.14 | 145.00 | 150.65 | 150.15 | 559 |
| 2026-08-10 | 150.31 | 152.07 | 149.75 | 151.50 | 151.00 | 3,794 |
| 2026-08-07 | 150.00 | 153.30 | 147.67 | 151.26 | 150.76 | 1,254 |
| 2026-08-06 | 151.14 | 151.63 | 147.57 | 148.80 | 148.31 | 1,548 |
| 2026-08-05 | 147.33 | 151.26 | 146.70 | 149.73 | 149.24 | 21,089 |
| 2026-08-04 | 153.38 | 154.60 | 147.73 | 148.80 | 148.31 | 1,622 |
| 2026-08-03 | 155.51 | 155.51 | 150.70 | 151.95 | 151.45 | 3,773 |
| 2026-07-31 | 159.03 | 164.00 | 151.90 | 152.00 | 151.50 | 480 |
| 2026-07-30 | 154.39 | 158.90 | 151.00 | 154.10 | 153.59 | 2,293 |
| 2026-07-29 | 154.00 | 154.76 | 149.82 | 154.36 | 153.85 | 4,335 |
| 2026-07-28 | 155.00 | 155.00 | 145.94 | 152.45 | 151.95 | 1,128 |
Page 1 of 3 · 125 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-15 | 0.5200 USD |
| 2026-06-12 | 0.5200 USD |
| 2026-03-16 | 0.5200 USD |
| 2025-12-16 | 0.4800 USD |
| 2025-09-15 | 0.4800 USD |
| 2025-06-12 | 0.4800 USD |
| 2025-03-14 | 0.4800 USD |
| 2024-12-16 | 0.4500 USD |
| 2024-09-16 | 0.4500 USD |
| 2024-06-13 | 0.4500 USD |
| 2024-03-14 | 0.4500 USD |
| 2023-12-13 | 0.4200 USD |
| 2023-09-14 | 0.4200 USD |
| 2023-06-14 | 0.4200 USD |
| 2023-03-16 | 0.4200 USD |
| 2022-12-14 | 0.3800 USD |
| 2022-09-15 | 0.3800 USD |
| 2022-06-14 | 0.3800 USD |
| 2022-03-16 | 0.3800 USD |
| 2021-12-16 | 0.3300 USD |
| 2021-09-15 | 0.3300 USD |
| 2021-06-15 | 0.3300 USD |
| 2021-03-16 | 0.3300 USD |
| 2020-12-15 | 0.3000 USD |
| 2020-09-15 | 0.3000 USD |
| 2020-06-15 | 0.3000 USD |
| 2020-03-16 | 0.3000 USD |
| 2019-12-13 | 0.2750 USD |
| 2019-09-13 | 0.2750 USD |
| 2019-06-13 | 0.2750 USD |
| 2019-03-14 | 0.2750 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.