Intercontinental Exchange Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 157.52 | 158.95 | 157.52 | 157.88 | 154.06 | 1,211 |
| 2024-11-07 | 155.59 | 156.31 | 155.48 | 155.91 | 152.13 | 922 |
| 2024-11-06 | 160.26 | 160.26 | 152.66 | 154.62 | 150.88 | 100,775 |
| 2024-11-05 | 155.06 | 157.20 | 154.55 | 156.94 | 153.14 | 1,369 |
| 2024-11-04 | 155.51 | 155.73 | 154.30 | 154.56 | 150.82 | 1,438 |
| 2024-11-01 | 156.48 | 156.48 | 155.06 | 155.34 | 151.58 | 2,254 |
| 2024-10-31 | 158.02 | 161.48 | 154.29 | 154.68 | 150.93 | 2,156 |
| 2024-10-30 | 166.80 | 167.93 | 166.65 | 166.65 | 162.61 | 926 |
| 2024-10-29 | 165.95 | 166.88 | 165.62 | 166.74 | 162.70 | 837 |
| 2024-10-28 | 166.59 | 166.85 | 165.87 | 166.67 | 162.63 | 1,728 |
| 2024-10-25 | 167.41 | 167.50 | 166.14 | 166.14 | 162.12 | 349 |
| 2024-10-24 | 165.65 | 167.41 | 165.03 | 167.24 | 163.19 | 1,303 |
| 2024-10-23 | 165.94 | 165.94 | 163.99 | 164.44 | 160.46 | 1,735 |
| 2024-10-22 | 166.00 | 166.14 | 165.16 | 165.98 | 161.96 | 1,053 |
| 2024-10-21 | 166.04 | 166.55 | 165.55 | 166.42 | 162.39 | 1,268 |
| 2024-10-18 | 165.43 | 166.78 | 164.73 | 166.40 | 162.37 | 634 |
| 2024-10-17 | 166.49 | 166.49 | 165.55 | 165.65 | 161.64 | 1,155 |
| 2024-10-16 | 164.02 | 164.76 | 163.59 | 164.76 | 160.77 | 6,331 |
| 2024-10-15 | 166.00 | 167.06 | 165.39 | 165.39 | 161.39 | 818 |
| 2024-10-14 | 63.759 | 153.59 | 63.759 | 63.759 | 62.215 | 9 |
| 2024-10-11 | 161.79 | 162.32 | 160.85 | 162.32 | 158.39 | 491 |
| 2024-10-10 | 162.00 | 162.00 | 159.83 | 160.38 | 156.50 | 386 |
| 2024-10-09 | 162.09 | 162.86 | 161.92 | 162.45 | 158.51 | 598 |
| 2024-10-08 | 161.00 | 161.55 | 159.78 | 161.12 | 157.22 | 1,167 |
| 2024-10-07 | 162.57 | 162.57 | 159.34 | 159.77 | 155.90 | 1,241 |
| 2024-10-04 | 164.00 | 164.00 | 162.73 | 162.84 | 158.90 | 593 |
| 2024-10-03 | 161.29 | 163.01 | 161.14 | 162.73 | 158.79 | 842 |
| 2024-10-02 | 160.52 | 160.76 | 159.62 | 160.58 | 156.69 | 421 |
| 2024-10-01 | 161.15 | 162.01 | 159.53 | 161.65 | 157.74 | 1,482 |
| 2024-09-30 | 158.66 | 160.07 | 158.37 | 159.99 | 156.12 | 1,150 |
| 2024-09-27 | 158.10 | 159.24 | 157.67 | 158.61 | 154.77 | 1,224 |
| 2024-09-26 | 159.95 | 160.32 | 158.34 | 158.34 | 154.51 | 480 |
| 2024-09-25 | 159.40 | 159.44 | 158.52 | 158.57 | 154.73 | 285 |
| 2024-09-24 | 159.80 | 159.80 | 157.48 | 158.39 | 154.55 | 662 |
| 2024-09-23 | 159.84 | 160.44 | 159.67 | 159.81 | 155.94 | 442 |
| 2024-09-20 | 159.38 | 159.38 | 158.55 | 159.01 | 155.16 | 239 |
| 2024-09-19 | 162.46 | 162.46 | 158.37 | 158.64 | 154.80 | 1,839 |
| 2024-09-18 | 163.50 | 163.50 | 162.25 | 162.60 | 158.66 | 7,017 |
| 2024-09-17 | 162.64 | 163.24 | 161.50 | 163.10 | 159.15 | 583 |
| 2024-09-16 | 161.49 | 162.62 | 161.46 | 162.36 | 158.43 | 1,374 |
| 2024-09-13 | 161.28 | 161.45 | 160.76 | 161.42 | 157.07 | 466 |
| 2024-09-12 | 160.99 | 160.99 | 159.71 | 160.93 | 156.60 | 604 |
| 2024-09-11 | 161.63 | 161.96 | 157.93 | 159.37 | 155.08 | 1,858 |
| 2024-09-10 | 162.54 | 162.61 | 161.15 | 161.68 | 157.32 | 89,371 |
| 2024-09-09 | 161.71 | 162.47 | 161.06 | 162.47 | 158.09 | 2,564 |
| 2024-09-06 | 162.19 | 163.66 | 159.74 | 159.74 | 155.44 | 459 |
| 2024-09-05 | 162.48 | 162.54 | 161.16 | 162.14 | 157.77 | 833 |
| 2024-09-04 | 162.00 | 162.68 | 161.27 | 161.44 | 157.09 | 380 |
| 2024-09-03 | 161.60 | 162.38 | 160.31 | 161.93 | 157.57 | 1,661 |
| 2024-08-30 | 160.89 | 161.23 | 160.18 | 160.18 | 155.87 | 722 |
| 2024-08-29 | 161.10 | 161.24 | 160.17 | 160.98 | 156.64 | 1,972 |
| 2024-08-28 | 161.00 | 161.74 | 160.38 | 160.64 | 156.31 | 863 |
| 2024-08-27 | 160.85 | 161.43 | 158.77 | 160.72 | 156.39 | 1,266 |
| 2024-08-23 | 159.00 | 159.96 | 158.81 | 159.96 | 155.65 | 204 |
| 2024-08-22 | 158.25 | 158.29 | 157.97 | 158.02 | 153.76 | 319 |
| 2024-08-21 | 158.00 | 158.00 | 157.36 | 157.83 | 153.58 | 1,108 |
| 2024-08-20 | 155.00 | 157.50 | 155.00 | 157.05 | 152.82 | 830 |
| 2024-08-19 | 156.95 | 157.42 | 156.54 | 156.99 | 152.76 | 352 |
| 2024-08-16 | 156.11 | 156.29 | 155.50 | 155.80 | 151.60 | 6,366 |
| 2024-08-15 | 157.00 | 157.00 | 154.61 | 155.65 | 151.46 | 519 |
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.