Intercontinental Exchange Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	175.97	175.97	171.26	172.49	170.72	2,504
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

← NewerPage 4 of 21 · 1,235 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.