Intercontinental Exchange Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	150.00	151.94	144.61	148.76	146.79	1,269
2025-10-29	158.97	158.97	150.48	150.85	148.85	935
2025-10-28	161.00	161.00	157.71	157.71	155.62	636
2025-10-27	158.26	160.06	157.97	159.91	157.80	1,414
2025-10-24	158.46	158.67	157.96	158.51	156.42	210
2025-10-23	158.33	158.33	156.08	156.93	154.86	5,291
2025-10-22	156.00	157.46	155.93	157.20	155.12	511
2025-10-21	156.00	156.94	155.00	156.88	154.81	15,093
2025-10-20	157.98	157.98	153.36	155.10	153.05	419
2025-10-17	153.38	153.99	152.78	152.94	150.92	1,064
2025-10-16	157.75	157.75	153.98	153.98	151.95	326
2025-10-15	160.05	160.05	156.09	156.62	154.55	930
2025-10-14	166.81	166.81	158.56	158.60	156.50	412
2025-10-13	159.38	159.38	157.61	158.73	156.63	501
2025-10-10	160.00	160.00	157.48	158.19	156.10	352
2025-10-09	160.00	160.96	158.50	159.00	156.90	2,186
2025-10-08	162.30	164.00	156.44	158.24	156.15	2,463
2025-10-07	163.00	165.88	159.88	161.81	159.67	3,429
2025-10-06	163.00	163.00	158.50	158.91	156.81	621
2025-10-03	160.00	162.53	160.00	162.53	160.38	1,537
2025-10-02	164.14	164.14	160.98	161.74	159.60	255
2025-10-01	168.05	168.99	163.59	163.73	161.57	897
2025-09-30	168.36	168.96	168.00	168.00	165.78	841
2025-09-29	170.40	170.41	167.40	167.98	165.76	471
2025-09-26	168.65	169.05	167.95	168.39	166.16	307
2025-09-25	165.59	167.21	164.77	166.35	164.15	53
2025-09-24	167.03	167.84	166.85	167.84	165.62	792
2025-09-23	170.14	170.76	167.58	168.29	166.07	783
2025-09-22	169.58	169.82	168.39	169.36	167.12	4,047
2025-09-19	171.00	171.50	168.99	170.09	167.84	259
2025-09-18	172.17	172.85	171.91	172.65	170.37	402
2025-09-17	171.89	172.34	171.71	172.15	169.87	363
2025-09-16	171.82	172.34	170.09	171.58	169.31	152
2025-09-15	174.60	174.60	172.47	172.47	170.19	267
2025-09-12	175.62	176.50	173.29	173.29	170.53	393
2025-09-11	173.02	175.59	172.23	175.59	172.79	7,426
2025-09-10	173.62	173.62	171.40	172.34	169.59	259
2025-09-09	173.89	174.83	172.95	174.09	171.31	517
2025-09-08	173.39	174.35	172.03	173.37	170.61	815
2025-09-05	175.13	175.14	172.91	174.62	171.83	124
2025-09-04	176.00	176.12	173.31	173.33	170.57	749
2025-09-03	175.40	175.46	173.90	174.19	171.41	488
2025-09-02	176.30	176.57	173.91	173.91	171.14	1,660
2025-08-29	177.01	177.68	176.47	176.78	173.96	115
2025-08-28	177.00	177.66	176.29	176.92	174.10	480
2025-08-27	178.34	179.09	176.78	178.93	176.07	2,434
2025-08-26	178.18	178.71	177.96	178.13	175.29	78
2025-08-22	180.29	180.84	179.07	180.84	177.96	99
2025-08-21	181.18	181.18	178.71	179.20	176.34	52
2025-08-20	179.05	181.07	177.70	181.07	178.18	203
2025-08-19	177.76	178.30	177.10	178.28	175.44	450
2025-08-18	181.05	181.05	178.74	178.75	175.90	438
2025-08-15	183.64	183.64	181.13	181.13	178.24	79
2025-08-14	181.33	182.94	180.52	182.70	179.79	544
2025-08-13	182.39	183.56	180.39	180.63	177.74	276
2025-08-12	186.48	186.48	181.50	182.94	180.02	561
2025-08-11	188.46	188.76	184.58	186.43	183.46	238
2025-08-08	187.99	188.96	187.04	187.09	184.11	52
2025-08-07	189.00	189.00	187.52	187.66	184.67	23
2025-08-06	188.33	188.44	186.98	188.09	185.09	848

← NewerPage 5 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.