Intercontinental Exchange Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 143.73 | 150.51 | 143.00 | 148.05 | 147.56 | 683 |
| 2026-07-24 | 143.21 | 144.64 | 141.07 | 144.36 | 143.88 | 1,966 |
| 2026-07-23 | 142.40 | 143.95 | 136.90 | 142.71 | 142.24 | 2,897 |
| 2026-07-22 | 136.90 | 144.00 | 136.90 | 142.42 | 141.95 | 6,253 |
| 2026-07-21 | 142.80 | 146.60 | 138.00 | 139.31 | 138.85 | 498 |
| 2026-07-20 | 144.00 | 144.00 | 137.69 | 141.91 | 141.44 | 2,076 |
| 2026-07-17 | 141.50 | 149.00 | 139.15 | 139.83 | 139.37 | 2,703 |
| 2026-07-16 | 138.74 | 145.00 | 138.74 | 142.04 | 141.57 | 661 |
| 2026-07-15 | 140.00 | 141.45 | 134.00 | 139.56 | 139.10 | 3,505 |
| 2026-07-14 | 135.01 | 139.32 | 135.00 | 137.55 | 137.10 | 2,450 |
| 2026-07-13 | 136.50 | 140.00 | 134.80 | 136.59 | 136.14 | 5,106 |
| 2026-07-10 | 134.09 | 139.00 | 134.09 | 134.61 | 134.17 | 1,354 |
| 2026-07-09 | 137.17 | 139.57 | 131.55 | 133.46 | 133.02 | 2,279 |
| 2026-07-08 | 133.04 | 138.48 | 133.04 | 138.34 | 137.89 | 2,323 |
| 2026-07-07 | 135.60 | 138.14 | 134.60 | 136.70 | 136.25 | 891 |
| 2026-07-06 | 133.48 | 135.89 | 130.00 | 135.03 | 134.58 | 2,263 |
| 2026-07-02 | 128.43 | 132.19 | 127.00 | 132.19 | 131.76 | 12,318 |
| 2026-07-01 | 124.29 | 128.39 | 122.00 | 128.04 | 127.61 | 4,264 |
| 2026-06-30 | 124.20 | 125.22 | 119.11 | 123.10 | 122.69 | 2,054 |
| 2026-06-29 | 123.70 | 127.00 | 122.38 | 122.80 | 122.39 | 7,146 |
| 2026-06-26 | 125.00 | 127.81 | 124.47 | 125.13 | 124.72 | 4,277 |
| 2026-06-25 | 133.00 | 133.00 | 125.70 | 126.46 | 126.04 | 5,574 |
| 2026-06-24 | 136.00 | 136.00 | 130.71 | 131.02 | 130.59 | 880 |
| 2026-06-23 | 131.74 | 136.00 | 129.00 | 133.44 | 133.00 | 1,511 |
| 2026-06-22 | 136.00 | 136.00 | 129.98 | 130.69 | 130.26 | 21,503 |
| 2026-06-18 | 134.99 | 137.16 | 132.81 | 133.65 | 133.21 | 6,513 |
| 2026-06-17 | 141.28 | 142.20 | 134.65 | 134.74 | 134.29 | 18,365 |
| 2026-06-16 | 139.10 | 142.50 | 137.60 | 140.46 | 140.00 | 2,874 |
| 2026-06-15 | 146.70 | 146.70 | 139.91 | 140.65 | 140.19 | 4,351 |
| 2026-06-12 | 140.50 | 140.82 | 138.10 | 140.05 | 139.59 | 1,623 |
| 2026-06-11 | 140.17 | 143.40 | 139.00 | 139.74 | 138.76 | 3,192 |
| 2026-06-10 | 141.08 | 142.36 | 140.04 | 140.64 | 139.65 | 4,053 |
| 2026-06-09 | 140.62 | 142.45 | 137.89 | 141.32 | 140.33 | 3,663 |
| 2026-06-08 | 143.20 | 143.20 | 138.71 | 139.66 | 138.68 | 2,778 |
| 2026-06-05 | 142.65 | 146.99 | 139.20 | 140.46 | 139.47 | 2,131 |
| 2026-06-04 | 140.75 | 144.40 | 138.45 | 142.39 | 141.39 | 2,221 |
| 2026-06-03 | 143.01 | 145.63 | 139.15 | 139.58 | 138.60 | 4,923 |
| 2026-06-02 | 145.01 | 149.00 | 136.74 | 142.36 | 141.36 | 1,839 |
| 2026-06-01 | 148.87 | 151.85 | 143.53 | 145.84 | 144.82 | 3,124 |
| 2026-05-29 | 148.00 | 151.00 | 147.31 | 149.26 | 148.21 | 1,903 |
| 2026-05-28 | 151.43 | 154.76 | 148.00 | 148.29 | 147.25 | 3,320 |
| 2026-05-27 | 152.19 | 154.94 | 148.26 | 148.70 | 147.66 | 1,117 |
| 2026-05-26 | 155.00 | 158.00 | 150.08 | 150.98 | 149.92 | 2,482 |
| 2026-05-22 | 151.60 | 155.00 | 150.59 | 153.66 | 152.58 | 232 |
| 2026-05-21 | 151.69 | 154.50 | 149.81 | 150.65 | 149.59 | 670 |
| 2026-05-20 | 155.63 | 157.00 | 152.16 | 152.42 | 151.35 | 700 |
| 2026-05-19 | 155.99 | 159.35 | 155.09 | 156.71 | 155.61 | 2,311 |
| 2026-05-18 | 154.63 | 157.02 | 152.68 | 155.99 | 154.90 | 8,909 |
| 2026-05-15 | 155.00 | 160.96 | 154.12 | 154.16 | 153.08 | 851 |
| 2026-05-14 | 155.00 | 156.05 | 153.21 | 155.40 | 154.31 | 553 |
| 2026-05-13 | 158.44 | 158.44 | 152.72 | 154.58 | 153.50 | 6,658 |
| 2026-05-12 | 158.56 | 160.00 | 155.63 | 156.17 | 155.07 | 653 |
| 2026-05-11 | 157.00 | 158.10 | 154.06 | 156.86 | 155.76 | 6,326 |
| 2026-05-08 | 156.10 | 157.00 | 153.58 | 156.59 | 155.49 | 642 |
| 2026-05-07 | 155.37 | 156.00 | 152.27 | 154.90 | 153.81 | 5,435 |
| 2026-05-06 | 155.82 | 160.71 | 153.39 | 154.56 | 153.48 | 1,487 |
| 2026-05-05 | 158.10 | 160.00 | 153.90 | 155.79 | 154.70 | 2,950 |
| 2026-05-01 | 158.09 | 161.76 | 155.86 | 156.91 | 155.81 | 196 |
| 2026-04-30 | 154.38 | 161.34 | 153.03 | 158.00 | 156.89 | 1,486 |
| 2026-04-29 | 158.00 | 159.28 | 153.93 | 156.16 | 155.06 | 257 |
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.