Intercontinental Exchange Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 155.44 | 156.32 | 154.53 | 156.22 | 152.01 | 148 |
| 2024-08-13 | 154.84 | 154.89 | 153.16 | 154.89 | 150.72 | 1,480 |
| 2024-08-12 | 154.08 | 154.54 | 153.15 | 154.26 | 150.10 | 170,548 |
| 2024-08-09 | 153.98 | 154.31 | 152.83 | 153.61 | 149.47 | 543 |
| 2024-08-08 | 151.99 | 153.80 | 151.53 | 153.61 | 149.47 | 563 |
| 2024-08-07 | 151.69 | 152.63 | 151.02 | 151.83 | 147.74 | 966 |
| 2024-08-06 | 149.99 | 151.43 | 148.31 | 151.43 | 147.35 | 983 |
| 2024-08-05 | 148.90 | 150.39 | 146.74 | 149.01 | 145.00 | 1,621 |
| 2024-08-02 | 150.00 | 151.74 | 148.63 | 148.92 | 144.90 | 1,194 |
| 2024-08-01 | 150.85 | 153.04 | 148.50 | 151.77 | 147.68 | 932 |
| 2024-07-31 | 152.88 | 152.96 | 151.68 | 152.74 | 148.63 | 765 |
| 2024-07-30 | 152.00 | 152.25 | 151.36 | 151.36 | 147.28 | 268 |
| 2024-07-29 | 151.81 | 151.81 | 150.52 | 150.92 | 146.85 | 70,479 |
| 2024-07-26 | 150.14 | 151.52 | 149.72 | 150.72 | 146.66 | 1,057 |
| 2024-07-25 | 148.20 | 150.36 | 148.00 | 149.64 | 145.61 | 1,301 |
| 2024-07-24 | 148.54 | 148.75 | 147.86 | 148.15 | 144.15 | 959 |
| 2024-07-23 | 150.00 | 150.00 | 149.18 | 149.66 | 145.63 | 50,658 |
| 2024-07-22 | 148.79 | 149.16 | 148.22 | 149.10 | 145.08 | 1,592 |
| 2024-07-19 | 148.79 | 148.79 | 146.80 | 147.59 | 143.61 | 1,312 |
| 2024-07-18 | 149.64 | 149.70 | 147.63 | 148.30 | 144.30 | 759 |
| 2024-07-17 | 149.34 | 149.34 | 147.13 | 148.61 | 144.61 | 1,370 |
| 2024-07-16 | 148.43 | 149.36 | 147.85 | 148.88 | 144.87 | 2,631 |
| 2024-07-15 | 149.47 | 149.47 | 147.61 | 147.61 | 143.63 | 933 |
| 2024-07-12 | 147.69 | 149.14 | 147.50 | 148.96 | 144.95 | 2,832 |
| 2024-07-11 | 145.50 | 147.14 | 145.23 | 147.12 | 143.15 | 1,860 |
| 2024-07-10 | 145.00 | 145.00 | 142.59 | 143.76 | 139.89 | 1,668 |
| 2024-07-09 | 141.80 | 141.80 | 140.46 | 141.31 | 137.50 | 1,339 |
| 2024-07-08 | 140.77 | 142.02 | 140.77 | 141.38 | 137.57 | 1,195 |
| 2024-07-05 | 141.16 | 141.33 | 139.64 | 140.60 | 136.81 | 2,454 |
| 2024-07-03 | 140.99 | 141.55 | 140.44 | 141.36 | 137.55 | 1,722 |
| 2024-07-02 | 137.43 | 140.37 | 136.97 | 140.07 | 136.30 | 3,047 |
| 2024-07-01 | 138.79 | 138.79 | 136.48 | 137.21 | 133.51 | 627 |
| 2024-06-28 | 138.10 | 138.10 | 136.88 | 136.98 | 133.29 | 1,509 |
| 2024-06-27 | 137.58 | 137.58 | 136.96 | 137.58 | 133.88 | 1,597 |
| 2024-06-26 | 137.33 | 137.53 | 136.48 | 136.99 | 133.30 | 171,795 |
| 2024-06-25 | 139.02 | 139.02 | 136.68 | 137.25 | 133.55 | 1,783 |
| 2024-06-24 | 137.84 | 139.44 | 137.56 | 139.41 | 135.66 | 71,669 |
| 2024-06-21 | 137.11 | 137.11 | 136.08 | 136.81 | 133.13 | 286 |
| 2024-06-20 | 135.63 | 137.12 | 135.01 | 137.12 | 133.43 | 4,971 |
| 2024-06-18 | 136.68 | 136.68 | 135.54 | 136.50 | 132.82 | 3,387 |
| 2024-06-17 | 134.98 | 135.84 | 134.00 | 135.84 | 132.18 | 906 |
| 2024-06-14 | 134.82 | 135.47 | 134.19 | 135.47 | 131.82 | 1,124 |
| 2024-06-13 | 135.62 | 135.62 | 134.71 | 134.71 | 131.08 | 1,416 |
| 2024-06-12 | 136.38 | 136.96 | 136.13 | 136.72 | 132.60 | 11,702 |
| 2024-06-11 | 133.58 | 134.51 | 133.12 | 134.51 | 130.46 | 448 |
| 2024-06-10 | 132.96 | 134.07 | 132.96 | 133.98 | 129.94 | 2,569 |
| 2024-06-07 | 134.46 | 134.70 | 133.86 | 134.33 | 130.28 | 432 |
| 2024-06-06 | 135.70 | 135.70 | 134.34 | 134.34 | 130.29 | 973 |
| 2024-06-05 | 134.47 | 135.59 | 133.57 | 135.46 | 131.38 | 775 |
| 2024-06-04 | 133.16 | 134.67 | 133.16 | 134.60 | 130.54 | 473 |
| 2024-06-03 | 134.00 | 134.84 | 132.75 | 133.38 | 129.36 | 580 |
| 2024-05-31 | 133.33 | 134.19 | 133.19 | 133.48 | 129.46 | 557 |
| 2024-05-30 | 132.33 | 132.94 | 132.00 | 132.94 | 128.93 | 553 |
| 2024-05-29 | 132.71 | 132.79 | 132.08 | 132.38 | 128.39 | 1,216 |
| 2024-05-28 | 136.62 | 136.62 | 133.95 | 133.95 | 129.91 | 562 |
| 2024-05-24 | 135.81 | 136.38 | 135.60 | 136.12 | 132.02 | 130 |
| 2024-05-23 | 137.65 | 137.65 | 134.98 | 135.03 | 130.96 | 4,267 |
| 2024-05-22 | 136.96 | 137.46 | 136.15 | 136.92 | 132.79 | 524 |
| 2024-05-21 | 137.26 | 137.31 | 136.62 | 136.89 | 132.76 | 654 |
| 2024-05-20 | 138.00 | 138.04 | 137.34 | 137.34 | 133.20 | 726 |
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.