Intercontinental Exchange Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	190.33	190.63	187.09	188.17	185.17	980
2025-08-04	184.22	186.68	184.22	186.68	183.70	606
2025-08-01	183.00	184.76	182.20	183.32	180.40	295
2025-07-31	186.25	187.00	182.00	186.74	183.76	727
2025-07-30	182.51	186.98	182.51	186.89	183.91	574
2025-07-29	182.62	184.23	180.85	184.18	181.24	172
2025-07-28	186.41	186.41	182.86	183.00	180.08	323
2025-07-25	184.02	185.22	183.74	185.22	182.26	1,728
2025-07-24	182.58	183.88	181.93	183.88	180.95	357
2025-07-23	180.38	180.78	179.73	180.78	177.89	83
2025-07-22	181.10	181.10	180.42	180.42	177.54	462
2025-07-21	180.90	181.33	180.67	181.20	178.31	367
2025-07-18	182.62	184.39	180.80	180.80	177.91	90
2025-07-17	180.75	181.71	177.76	181.10	178.21	33
2025-07-16	180.92	180.92	179.19	179.91	177.04	98
2025-07-15	181.34	181.34	179.93	180.01	177.14	180
2025-07-14	180.29	182.29	179.71	182.04	179.13	14
2025-07-11	180.59	181.88	180.59	180.97	178.08	266
2025-07-10	181.08	182.49	181.08	181.13	178.24	223
2025-07-09	180.32	181.34	180.32	180.59	177.71	537
2025-07-08	183.76	183.76	181.46	181.70	178.81	141
2025-07-07	183.55	183.85	182.15	182.19	179.28	83
2025-07-03	182.00	182.92	181.19	182.92	180.00	1,737
2025-07-02	181.51	182.00	180.13	181.67	178.77	19,502
2025-07-01	184.10	184.10	180.13	181.86	178.96	259
2025-06-30	182.58	182.90	181.68	182.15	179.24	202
2025-06-27	180.71	182.63	180.71	181.93	179.02	271
2025-06-26	181.13	181.62	180.72	181.14	178.25	272
2025-06-25	180.82	181.45	180.01	180.86	177.98	352
2025-06-24	180.00	181.18	178.78	181.10	178.21	4,783
2025-06-23	178.57	179.75	178.19	179.48	176.61	22
2025-06-20	178.96	179.99	178.43	179.38	176.52	117
2025-06-18	181.48	181.48	180.36	180.36	177.48	331
2025-06-17	178.62	179.71	178.62	179.23	176.37	263
2025-06-16	180.91	181.30	179.34	180.49	177.61	48
2025-06-13	179.08	179.64	177.50	178.48	175.63	138
2025-06-12	177.13	178.69	177.13	178.69	175.84	110
2025-06-11	176.01	177.35	175.53	177.35	174.05	205
2025-06-10	175.65	176.32	175.16	175.61	172.34	354
2025-06-09	177.02	178.83	174.98	176.96	173.66	367
2025-06-06	178.20	178.51	177.39	178.51	175.19	543
2025-06-05	178.79	179.79	177.94	179.08	175.75	279,171
2025-06-04	179.97	179.97	178.59	179.88	176.53	232
2025-06-03	180.24	180.86	178.17	179.60	176.26	2,187
2025-06-02	178.10	179.21	177.97	179.20	175.87	517
2025-05-30	178.92	179.65	178.36	179.65	176.31	722
2025-05-29	177.33	178.06	177.33	177.84	174.53	729
2025-05-28	178.17	178.32	177.55	178.19	174.87	587
2025-05-27	177.06	178.89	176.55	178.89	175.56	85
2025-05-23	172.52	176.45	172.52	176.40	173.12	190
2025-05-22	174.52	175.20	173.75	174.32	171.08	530
2025-05-21	175.84	177.00	175.15	175.15	171.89	451
2025-05-20	176.16	177.21	175.02	176.28	173.00	44
2025-05-19	175.89	177.31	174.87	177.29	173.99	749
2025-05-16	174.69	176.07	174.69	175.77	172.50	553
2025-05-15	171.94	174.06	171.91	173.41	170.18	159
2025-05-14	172.65	173.61	172.13	172.13	168.93	105
2025-05-13	174.44	174.52	173.38	173.38	170.15	496
2025-05-12	177.93	177.93	171.58	173.78	170.55	456
2025-05-09	177.40	178.99	177.40	178.99	175.66	139

← NewerPage 6 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.