Intercontinental Exchange, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 159.34 | 161.69 | 158.38 | 161.56 | 161.56 | 2,876,600 |
| 2026-10-15 | 158.09 | 158.90 | 155.91 | 158.41 | 158.41 | 4,120,900 |
| 2026-10-14 | 156.38 | 158.08 | 154.82 | 155.11 | 155.11 | 3,543,900 |
| 2026-10-13 | 157.57 | 158.63 | 156.07 | 156.42 | 156.42 | 3,191,000 |
| 2026-10-12 | 156.60 | 157.59 | 156.48 | 157.42 | 157.42 | 3,007,500 |
| 2026-10-09 | 155.59 | 157.04 | 155.05 | 156.19 | 156.19 | 2,615,800 |
| 2026-10-08 | 152.40 | 155.96 | 151.78 | 155.35 | 155.35 | 2,034,600 |
| 2026-10-07 | 152.93 | 154.00 | 151.23 | 152.59 | 152.59 | 1,638,200 |
| 2026-10-06 | 152.72 | 155.11 | 152.50 | 153.49 | 153.49 | 2,116,900 |
| 2026-10-05 | 150.17 | 152.46 | 147.50 | 152.15 | 152.15 | 2,759,300 |
| 2026-10-02 | 151.11 | 151.56 | 149.26 | 150.15 | 150.15 | 1,955,900 |
| 2026-10-01 | 152.64 | 153.31 | 150.57 | 151.47 | 151.47 | 2,755,100 |
| 2026-09-30 | 152.27 | 153.85 | 151.58 | 152.03 | 152.03 | 2,786,600 |
| 2026-09-29 | 153.01 | 154.81 | 151.55 | 152.19 | 152.19 | 1,913,300 |
| 2026-09-28 | 153.68 | 155.46 | 152.51 | 152.91 | 152.91 | 2,346,900 |
| 2026-09-25 | 156.58 | 158.08 | 152.95 | 154.31 | 154.31 | 2,506,300 |
| 2026-09-24 | 156.74 | 157.20 | 154.87 | 156.93 | 156.93 | 2,683,500 |
| 2026-09-23 | 152.29 | 157.77 | 151.42 | 156.35 | 156.35 | 3,042,100 |
| 2026-09-22 | 155.92 | 155.92 | 152.51 | 152.93 | 152.93 | 2,700,800 |
| 2026-09-21 | 156.22 | 157.22 | 154.26 | 155.37 | 155.37 | 2,986,900 |
| 2026-09-18 | 152.47 | 156.05 | 152.08 | 155.47 | 155.47 | 4,298,100 |
| 2026-09-17 | 154.30 | 154.30 | 152.61 | 153.30 | 153.30 | 3,098,900 |
| 2026-09-16 | 155.79 | 156.58 | 152.30 | 154.10 | 154.10 | 2,896,700 |
| 2026-09-15 | 156.63 | 157.50 | 155.50 | 156.90 | 156.38 | 2,191,400 |
| 2026-09-14 | 159.84 | 160.53 | 156.96 | 157.75 | 157.23 | 2,315,100 |
| 2026-09-11 | 157.47 | 158.31 | 154.95 | 157.40 | 156.88 | 2,486,900 |
| 2026-09-10 | 156.53 | 157.75 | 155.28 | 155.81 | 155.29 | 3,298,700 |
| 2026-09-09 | 157.50 | 158.00 | 155.87 | 156.50 | 155.98 | 3,006,300 |
| 2026-09-08 | 160.00 | 160.63 | 157.59 | 157.76 | 157.24 | 5,726,000 |
| 2026-09-04 | 162.14 | 162.56 | 161.05 | 161.26 | 160.73 | 3,184,100 |
| 2026-09-03 | 159.51 | 164.66 | 159.03 | 164.59 | 164.04 | 4,676,900 |
| 2026-09-02 | 158.87 | 159.98 | 156.95 | 157.85 | 157.33 | 3,192,900 |
| 2026-09-01 | 160.59 | 161.29 | 157.97 | 159.60 | 159.07 | 2,696,900 |
| 2026-08-31 | 161.51 | 162.65 | 157.76 | 160.70 | 160.17 | 4,121,700 |
| 2026-08-28 | 162.41 | 162.96 | 161.36 | 162.33 | 161.79 | 3,000,900 |
| 2026-08-27 | 161.85 | 163.39 | 160.94 | 161.24 | 160.71 | 3,119,500 |
| 2026-08-26 | 161.16 | 163.30 | 160.97 | 161.92 | 161.38 | 1,998,900 |
| 2026-08-25 | 161.48 | 162.96 | 159.84 | 161.78 | 161.24 | 2,119,800 |
| 2026-08-24 | 161.53 | 163.03 | 160.59 | 162.99 | 162.45 | 3,641,800 |
| 2026-08-21 | 160.00 | 162.08 | 159.55 | 161.25 | 160.72 | 3,665,400 |
| 2026-08-20 | 156.43 | 160.51 | 156.21 | 158.61 | 158.08 | 4,522,300 |
| 2026-08-19 | 156.30 | 159.64 | 155.00 | 157.24 | 156.72 | 3,757,100 |
| 2026-08-18 | 156.32 | 158.16 | 154.94 | 156.18 | 155.66 | 3,619,700 |
| 2026-08-17 | 154.02 | 156.12 | 154.00 | 154.31 | 153.80 | 2,639,600 |
| 2026-08-14 | 155.24 | 155.46 | 153.26 | 154.73 | 154.22 | 1,634,000 |
| 2026-08-13 | 151.82 | 155.42 | 151.22 | 155.24 | 154.73 | 2,364,000 |
| 2026-08-12 | 150.77 | 151.90 | 149.42 | 151.33 | 150.83 | 2,037,400 |
| 2026-08-11 | 150.14 | 151.66 | 149.54 | 151.25 | 150.75 | 5,117,000 |
| 2026-08-10 | 150.19 | 152.40 | 149.75 | 150.54 | 150.04 | 2,687,200 |
| 2026-08-07 | 150.00 | 153.32 | 149.91 | 150.30 | 149.80 | 3,132,100 |
| 2026-08-06 | 150.67 | 151.74 | 147.47 | 149.75 | 149.25 | 5,233,100 |
| 2026-08-05 | 150.00 | 150.61 | 147.58 | 149.84 | 149.34 | 4,533,400 |
| 2026-08-04 | 150.04 | 151.44 | 147.68 | 149.20 | 148.71 | 3,819,500 |
| 2026-08-03 | 154.37 | 154.55 | 150.62 | 151.80 | 151.30 | 5,682,400 |
| 2026-07-31 | 155.02 | 155.69 | 151.58 | 152.48 | 151.97 | 5,667,800 |
| 2026-07-30 | 155.03 | 158.55 | 151.06 | 156.27 | 155.75 | 7,991,600 |
| 2026-07-29 | 152.19 | 155.30 | 151.54 | 154.28 | 153.77 | 4,434,200 |
| 2026-07-28 | 148.53 | 153.21 | 148.10 | 152.72 | 152.21 | 6,963,900 |
| 2026-07-27 | 146.75 | 148.73 | 144.89 | 148.73 | 148.24 | 4,314,300 |
| 2026-07-24 | 143.73 | 146.11 | 142.78 | 145.79 | 145.31 | 3,614,700 |
Page 1 of 5 · 250 trading daysOlder →
Stock splits
| Date | Split (new : old) |
|---|---|
| 2016-11-04 | 5:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-16 | 0.5200 USD |
| 2026-06-15 | 0.5200 USD |
| 2026-03-17 | 0.5200 USD |
| 2025-12-16 | 0.4800 USD |
| 2025-09-16 | 0.4800 USD |
| 2025-06-13 | 0.4800 USD |
| 2025-03-17 | 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.