Intercontinental Exchange Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	157.00	160.00	156.39	156.64	155.54	677
2026-04-27	163.19	165.00	156.43	157.64	156.53	378
2026-04-24	158.50	158.88	155.00	157.62	156.51	708
2026-04-23	160.00	160.33	155.55	156.40	155.30	373
2026-04-22	159.96	163.70	158.08	158.25	157.14	712
2026-04-21	161.58	165.00	158.78	158.98	157.86	3,498
2026-04-20	161.02	164.28	158.10	161.16	160.03	5,854
2026-04-17	163.74	166.72	159.95	160.96	159.83	887
2026-04-16	166.00	167.00	162.50	163.78	162.63	4,107
2026-04-15	161.96	169.72	161.00	165.35	164.19	204
2026-04-14	166.00	168.20	162.49	162.49	161.35	349
2026-04-13	158.95	164.00	155.00	163.50	162.35	411
2026-04-10	160.30	162.75	157.90	159.46	158.34	3,551
2026-04-09	167.79	167.91	164.92	165.44	164.28	233
2026-04-08	168.33	170.00	164.34	168.07	166.89	527
2026-04-07	166.00	167.78	165.98	166.88	165.71	679
2026-04-02	154.00	163.44	154.00	163.01	161.87	2,270
2026-04-01	159.14	159.88	155.64	157.89	156.78	1,538
2026-03-31	157.88	159.80	156.34	156.64	155.54	2,761
2026-03-30	152.67	157.25	150.80	156.89	155.79	208
2026-03-27	156.88	158.79	153.38	153.38	152.30	8,049
2026-03-26	156.57	158.79	150.14	156.28	155.18	2,101
2026-03-25	157.49	157.81	153.71	157.11	156.01	2,436
2026-03-24	158.80	159.99	154.10	156.84	155.74	3,971
2026-03-23	154.46	161.33	154.00	158.21	157.10	682
2026-03-20	156.50	160.25	156.50	158.60	157.49	464
2026-03-19	151.11	159.08	151.11	158.69	157.57	6,681
2026-03-18	161.98	161.98	157.70	157.95	156.84	356
2026-03-17	161.79	162.40	160.82	160.84	159.71	535
2026-03-16	162.00	162.00	159.59	160.89	159.76	572
2026-03-13	159.60	160.41	157.58	159.01	157.38	194
2026-03-12	157.00	159.46	155.50	159.10	157.47	1,132
2026-03-11	161.00	161.45	153.93	157.25	155.64	4,143
2026-03-10	167.29	167.29	159.02	160.29	158.65	310
2026-03-09	164.15	166.00	162.00	165.05	163.36	988
2026-03-06	161.00	166.37	161.00	165.74	164.04	6,818
2026-03-05	166.29	167.45	163.11	164.92	163.23	1,412
2026-03-04	164.50	165.11	161.76	164.60	162.91	546
2026-03-03	162.96	166.62	160.72	165.90	164.19	598
2026-03-02	160.37	167.99	160.37	165.00	163.31	1,723
2026-02-27	161.00	165.00	160.01	164.20	162.51	9,778
2026-02-26	159.00	163.21	159.00	162.45	160.78	1,154
2026-02-25	156.73	158.97	154.25	158.97	157.34	1,189
2026-02-24	154.38	156.60	152.76	156.06	154.46	326
2026-02-23	155.41	155.41	151.95	153.76	152.18	772
2026-02-20	154.43	155.70	152.48	153.81	152.23	781
2026-02-19	159.10	159.10	152.51	152.51	150.94	5,063
2026-02-18	155.00	155.85	152.25	155.37	153.78	4,902
2026-02-17	151.33	154.37	149.46	153.17	151.60	12,243
2026-02-13	149.69	153.16	149.34	152.88	151.31	4,768
2026-02-12	153.20	155.80	144.30	148.38	146.86	5,604
2026-02-11	164.82	165.88	155.21	155.77	154.17	3,156
2026-02-10	168.13	169.70	163.00	165.22	163.53	5,117
2026-02-09	173.00	173.00	167.94	168.68	166.95	4,431
2026-02-06	167.50	173.42	166.94	167.82	166.10	10,559
2026-02-05	168.20	173.93	165.18	166.93	165.22	13,790
2026-02-04	163.15	164.99	159.97	164.99	163.30	1,745
2026-02-03	174.28	174.28	158.92	164.16	162.47	292,942
2026-02-02	170.00	175.35	170.00	172.52	170.75	167
2026-01-30	175.97	175.97	171.26	172.49	170.72	2,504

← NewerPage 3 of 21 · 1,229 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.