Intercontinental Exchange Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 172.40 | 175.69 | 172.40 | 173.49 | 171.71 | 266 |
| 2026-01-28 | 172.50 | 174.52 | 171.99 | 172.15 | 170.38 | 202 |
| 2026-01-27 | 175.20 | 175.40 | 173.11 | 174.19 | 172.40 | 14,471 |
| 2026-01-26 | 172.01 | 175.01 | 171.99 | 175.01 | 173.22 | 1,066 |
| 2026-01-23 | 173.17 | 174.34 | 172.72 | 173.61 | 171.83 | 2,040 |
| 2026-01-22 | 172.10 | 174.77 | 171.94 | 174.69 | 172.89 | 7,438 |
| 2026-01-21 | 170.90 | 172.33 | 169.76 | 172.05 | 170.28 | 383 |
| 2026-01-20 | 173.00 | 174.00 | 169.85 | 170.08 | 168.33 | 2,611 |
| 2026-01-16 | 173.28 | 174.71 | 172.22 | 174.71 | 172.92 | 3,634 |
| 2026-01-15 | 172.20 | 174.28 | 171.96 | 173.30 | 171.52 | 4,108 |
| 2026-01-14 | 168.38 | 171.55 | 167.73 | 171.10 | 169.34 | 6,516 |
| 2026-01-13 | 166.67 | 166.67 | 164.43 | 164.58 | 162.90 | 11,416 |
| 2026-01-12 | 164.50 | 169.38 | 164.10 | 167.27 | 165.55 | 273 |
| 2026-01-09 | 162.54 | 164.52 | 162.54 | 164.52 | 162.83 | 10,340 |
| 2026-01-08 | 161.03 | 163.97 | 161.03 | 163.71 | 162.03 | 228 |
| 2026-01-07 | 167.33 | 167.33 | 163.73 | 163.73 | 162.05 | 451 |
| 2026-01-06 | 165.10 | 166.87 | 165.10 | 165.76 | 164.06 | 78 |
| 2026-01-05 | 158.75 | 165.88 | 158.75 | 165.88 | 164.18 | 1,130 |
| 2026-01-02 | 161.26 | 164.00 | 159.77 | 159.77 | 158.13 | 194 |
| 2025-12-31 | 164.30 | 164.99 | 163.03 | 163.03 | 161.36 | 5 |
| 2025-12-30 | 164.69 | 164.69 | 163.03 | 163.81 | 162.13 | 516 |
| 2025-12-29 | 161.29 | 164.06 | 161.29 | 163.89 | 162.21 | 364 |
| 2025-12-24 | 162.44 | 163.00 | 162.44 | 162.62 | 160.95 | 51 |
| 2025-12-23 | 161.23 | 162.44 | 161.23 | 161.88 | 160.22 | 521 |
| 2025-12-22 | 161.30 | 162.05 | 159.99 | 161.81 | 160.15 | 1,051 |
| 2025-12-19 | 159.52 | 161.01 | 159.52 | 160.35 | 158.70 | 344 |
| 2025-12-18 | 161.25 | 161.51 | 160.64 | 160.64 | 158.99 | 548 |
| 2025-12-17 | 159.63 | 161.12 | 159.63 | 160.97 | 159.32 | 253 |
| 2025-12-16 | 159.63 | 162.00 | 159.63 | 160.72 | 159.07 | 1,655 |
| 2025-12-15 | 163.12 | 166.00 | 160.84 | 160.86 | 158.73 | 2,688 |
| 2025-12-12 | 164.00 | 164.00 | 163.20 | 163.86 | 161.69 | 300 |
| 2025-12-11 | 159.26 | 163.11 | 159.26 | 163.06 | 160.91 | 1,234 |
| 2025-12-10 | 160.00 | 160.00 | 157.82 | 158.56 | 156.46 | 92 |
| 2025-12-09 | 157.43 | 159.07 | 157.15 | 158.49 | 156.40 | 795 |
| 2025-12-08 | 157.52 | 157.82 | 156.48 | 156.48 | 154.41 | 201 |
| 2025-12-05 | 159.10 | 159.10 | 157.76 | 158.37 | 156.28 | 328 |
| 2025-12-04 | 157.45 | 158.04 | 155.10 | 157.36 | 155.28 | 3,998 |
| 2025-12-03 | 155.50 | 157.65 | 154.59 | 157.36 | 155.28 | 386 |
| 2025-12-02 | 158.03 | 158.03 | 155.07 | 155.50 | 153.44 | 135 |
| 2025-12-01 | 156.50 | 157.35 | 156.12 | 156.97 | 154.89 | 22,651 |
| 2025-11-28 | 156.97 | 158.14 | 156.97 | 157.77 | 155.69 | 3,151 |
| 2025-11-26 | 155.77 | 156.89 | 155.77 | 156.58 | 154.51 | 15,966 |
| 2025-11-25 | 154.00 | 156.08 | 153.64 | 155.49 | 153.44 | 264 |
| 2025-11-24 | 155.50 | 155.97 | 152.26 | 153.53 | 151.50 | 1,220 |
| 2025-11-21 | 151.99 | 155.27 | 150.45 | 154.53 | 152.48 | 22,782 |
| 2025-11-20 | 154.00 | 154.53 | 151.30 | 152.47 | 150.46 | 296 |
| 2025-11-19 | 152.37 | 153.16 | 152.00 | 153.16 | 151.13 | 5,538 |
| 2025-11-18 | 150.66 | 153.78 | 149.62 | 153.78 | 151.75 | 769 |
| 2025-11-17 | 151.83 | 152.46 | 150.46 | 150.46 | 148.47 | 5,200 |
| 2025-11-14 | 152.28 | 154.00 | 150.93 | 152.17 | 150.16 | 826 |
| 2025-11-13 | 153.40 | 154.15 | 153.30 | 153.97 | 151.94 | 494 |
| 2025-11-12 | 152.94 | 153.21 | 152.07 | 153.21 | 151.18 | 485 |
| 2025-11-11 | 151.00 | 151.69 | 150.21 | 150.95 | 148.96 | 1,558 |
| 2025-11-10 | 148.99 | 149.02 | 147.98 | 148.67 | 146.71 | 6,505 |
| 2025-11-07 | 147.74 | 148.29 | 147.07 | 147.90 | 145.94 | 337 |
| 2025-11-06 | 146.44 | 148.05 | 146.13 | 146.81 | 144.87 | 415 |
| 2025-11-05 | 148.00 | 150.00 | 147.10 | 147.10 | 145.16 | 797 |
| 2025-11-04 | 146.59 | 146.73 | 145.70 | 146.20 | 144.27 | 194 |
| 2025-11-03 | 147.00 | 148.50 | 143.41 | 145.16 | 143.24 | 1,015 |
| 2025-10-31 | 150.39 | 150.40 | 145.19 | 145.90 | 143.97 | 543 |
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.