Intercontinental Exchange Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 177.40 | 178.99 | 177.40 | 178.99 | 175.66 | 139 |
| 2025-05-08 | 178.34 | 178.58 | 177.71 | 177.71 | 174.40 | 419 |
| 2025-05-07 | 175.44 | 176.79 | 174.78 | 176.12 | 172.84 | 232 |
| 2025-05-06 | 173.93 | 175.43 | 172.63 | 175.11 | 171.85 | 83 |
| 2025-05-02 | 172.75 | 174.37 | 172.38 | 174.17 | 170.93 | 372 |
| 2025-05-01 | 167.75 | 172.15 | 167.75 | 172.15 | 168.95 | 236 |
| 2025-04-30 | 165.12 | 167.95 | 165.12 | 167.95 | 164.82 | 662 |
| 2025-04-29 | 163.53 | 164.60 | 163.40 | 164.42 | 161.36 | 191 |
| 2025-04-28 | 163.00 | 164.17 | 162.45 | 162.45 | 159.43 | 231 |
| 2025-04-25 | 162.65 | 163.08 | 162.04 | 162.91 | 159.88 | 355 |
| 2025-04-24 | 160.59 | 162.92 | 160.36 | 162.75 | 159.72 | 92 |
| 2025-04-23 | 162.11 | 162.85 | 160.35 | 160.74 | 157.75 | 193 |
| 2025-04-22 | 156.53 | 160.36 | 156.24 | 159.56 | 156.59 | 256 |
| 2025-04-17 | 159.12 | 160.31 | 158.57 | 160.31 | 157.33 | 273 |
| 2025-04-16 | 160.30 | 160.30 | 158.22 | 158.22 | 155.28 | 26 |
| 2025-04-15 | 160.53 | 160.83 | 159.36 | 160.02 | 157.04 | 40,754 |
| 2025-04-14 | 158.45 | 160.05 | 156.75 | 159.53 | 156.56 | 977 |
| 2025-04-11 | 153.05 | 156.50 | 152.43 | 156.11 | 153.20 | 10,218 |
| 2025-04-10 | 155.00 | 156.83 | 152.50 | 154.18 | 151.31 | 631 |
| 2025-04-09 | 148.81 | 156.62 | 147.40 | 154.86 | 151.97 | 4,139 |
| 2025-04-08 | 158.01 | 159.20 | 153.63 | 153.63 | 150.77 | 1,331 |
| 2025-04-07 | 155.00 | 157.37 | 150.79 | 154.90 | 152.02 | 1,124 |
| 2025-04-04 | 165.45 | 167.03 | 158.98 | 158.98 | 156.02 | 1,569 |
| 2025-04-03 | 167.00 | 171.89 | 167.00 | 169.77 | 166.61 | 1,460 |
| 2025-04-02 | 170.45 | 171.96 | 169.88 | 170.76 | 167.58 | 1,102 |
| 2025-04-01 | 171.61 | 172.42 | 170.65 | 171.30 | 168.11 | 1,079 |
| 2025-03-31 | 172.95 | 173.71 | 171.82 | 172.70 | 169.49 | 1,775 |
| 2025-03-28 | 175.62 | 176.89 | 175.20 | 175.57 | 172.30 | 1,143 |
| 2025-03-27 | 175.87 | 177.06 | 175.35 | 176.52 | 173.23 | 12,067 |
| 2025-03-26 | 175.83 | 176.58 | 175.16 | 175.48 | 172.21 | 2,353 |
| 2025-03-25 | 176.48 | 176.48 | 174.87 | 175.19 | 171.93 | 291 |
| 2025-03-24 | 175.00 | 175.82 | 174.01 | 175.30 | 172.04 | 1,629 |
| 2025-03-21 | 176.00 | 176.00 | 173.35 | 173.97 | 170.73 | 283 |
| 2025-03-20 | 174.28 | 175.68 | 174.01 | 175.57 | 172.30 | 11,406 |
| 2025-03-19 | 173.65 | 174.01 | 172.70 | 174.01 | 170.77 | 946 |
| 2025-03-18 | 173.57 | 173.57 | 172.04 | 172.40 | 169.19 | 3,319 |
| 2025-03-17 | 171.87 | 173.42 | 170.48 | 173.33 | 170.10 | 4,772 |
| 2025-03-14 | 170.48 | 171.43 | 169.56 | 170.90 | 167.72 | 505 |
| 2025-03-13 | 169.08 | 170.79 | 169.08 | 169.51 | 165.88 | 679 |
| 2025-03-12 | 169.14 | 169.84 | 167.66 | 169.84 | 166.21 | 908 |
| 2025-03-11 | 169.04 | 170.01 | 168.52 | 169.66 | 166.03 | 831 |
| 2025-03-10 | 169.50 | 171.46 | 166.76 | 168.24 | 164.64 | 598 |
| 2025-03-07 | 169.65 | 170.53 | 167.62 | 169.46 | 165.83 | 1,639 |
| 2025-03-06 | 169.64 | 170.00 | 168.18 | 169.57 | 165.94 | 437 |
| 2025-03-05 | 170.32 | 170.79 | 169.50 | 170.79 | 167.14 | 677 |
| 2025-03-04 | 173.18 | 174.14 | 171.01 | 172.20 | 168.52 | 1,254 |
| 2025-03-03 | 172.81 | 174.85 | 172.81 | 174.53 | 170.80 | 1,410 |
| 2025-02-28 | 171.70 | 172.08 | 170.82 | 171.58 | 167.91 | 1,210 |
| 2025-02-27 | 170.10 | 173.38 | 170.10 | 172.85 | 169.15 | 33,762 |
| 2025-02-26 | 170.56 | 172.36 | 170.25 | 170.98 | 167.32 | 1,147 |
| 2025-02-25 | 168.95 | 171.21 | 168.66 | 171.19 | 167.52 | 471 |
| 2025-02-24 | 167.89 | 169.73 | 167.49 | 169.73 | 166.10 | 972 |
| 2025-02-21 | 167.41 | 167.71 | 166.47 | 167.71 | 164.12 | 731 |
| 2025-02-20 | 167.00 | 167.14 | 166.50 | 166.60 | 163.03 | 892 |
| 2025-02-19 | 166.91 | 167.36 | 166.36 | 167.32 | 163.74 | 112 |
| 2025-02-18 | 166.84 | 166.84 | 165.86 | 166.16 | 162.61 | 793 |
| 2025-02-14 | 169.10 | 169.78 | 167.79 | 167.83 | 164.24 | 775 |
| 2025-02-13 | 167.55 | 168.22 | 166.99 | 168.10 | 164.50 | 449 |
| 2025-02-12 | 165.98 | 166.46 | 164.59 | 166.46 | 162.89 | 258 |
| 2025-02-11 | 166.72 | 167.09 | 165.48 | 165.82 | 162.27 | 1,004 |
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.