Intercontinental Exchange, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 158.11 | 158.70 | 157.40 | 158.60 | 154.34 | 2,288,800 |
| 2024-08-21 | 157.76 | 158.46 | 156.96 | 158.11 | 153.87 | 2,179,700 |
| 2024-08-20 | 157.50 | 157.85 | 156.49 | 157.75 | 153.52 | 2,029,100 |
| 2024-08-19 | 156.54 | 157.49 | 156.23 | 157.27 | 153.05 | 1,369,300 |
| 2024-08-16 | 155.87 | 156.68 | 155.19 | 156.54 | 152.34 | 2,004,500 |
| 2024-08-15 | 156.71 | 157.18 | 154.53 | 155.50 | 151.33 | 2,659,700 |
| 2024-08-14 | 154.87 | 156.54 | 153.80 | 156.12 | 151.93 | 1,994,600 |
| 2024-08-13 | 154.60 | 155.16 | 152.87 | 154.66 | 150.51 | 3,558,200 |
| 2024-08-12 | 154.00 | 154.63 | 152.98 | 153.89 | 149.76 | 2,829,200 |
| 2024-08-09 | 153.73 | 154.38 | 152.83 | 154.08 | 149.94 | 2,787,400 |
| 2024-08-08 | 151.53 | 154.02 | 150.95 | 153.76 | 149.63 | 3,647,900 |
| 2024-08-07 | 151.51 | 152.63 | 150.77 | 151.12 | 147.06 | 3,314,700 |
| 2024-08-06 | 149.22 | 152.13 | 148.17 | 150.51 | 146.47 | 2,949,200 |
| 2024-08-05 | 152.39 | 152.39 | 146.67 | 148.78 | 144.79 | 4,003,300 |
| 2024-08-02 | 150.00 | 151.97 | 148.47 | 149.85 | 145.83 | 4,482,300 |
| 2024-08-01 | 150.28 | 153.28 | 148.33 | 151.00 | 146.95 | 4,537,000 |
| 2024-07-31 | 152.48 | 152.96 | 151.30 | 151.56 | 147.49 | 3,890,300 |
| 2024-07-30 | 151.36 | 152.38 | 151.15 | 151.30 | 147.24 | 2,477,800 |
| 2024-07-29 | 151.10 | 151.50 | 150.39 | 151.16 | 147.10 | 1,186,100 |
| 2024-07-26 | 149.75 | 151.72 | 149.56 | 151.00 | 146.95 | 2,066,900 |
| 2024-07-25 | 148.00 | 150.39 | 147.56 | 149.03 | 145.03 | 3,164,800 |
| 2024-07-24 | 148.25 | 149.05 | 147.18 | 147.51 | 143.55 | 2,939,500 |
| 2024-07-23 | 149.92 | 150.00 | 148.38 | 148.57 | 144.58 | 3,545,700 |
| 2024-07-22 | 147.75 | 149.47 | 147.75 | 149.24 | 145.23 | 2,697,300 |
| 2024-07-19 | 148.57 | 148.57 | 146.69 | 147.68 | 143.72 | 2,584,700 |
| 2024-07-18 | 149.09 | 149.60 | 147.45 | 147.76 | 143.79 | 3,255,500 |
| 2024-07-17 | 148.60 | 149.52 | 148.18 | 149.41 | 145.40 | 2,794,300 |
| 2024-07-16 | 148.04 | 149.35 | 147.61 | 148.92 | 144.92 | 3,823,600 |
| 2024-07-15 | 148.91 | 149.11 | 147.48 | 147.82 | 143.85 | 2,950,900 |
| 2024-07-12 | 147.73 | 149.44 | 147.50 | 148.40 | 144.42 | 3,718,900 |
| 2024-07-11 | 145.45 | 147.32 | 145.21 | 147.15 | 143.20 | 3,340,300 |
| 2024-07-10 | 143.00 | 144.47 | 142.78 | 144.41 | 140.53 | 2,873,900 |
| 2024-07-09 | 141.31 | 142.49 | 140.32 | 142.46 | 138.64 | 2,368,000 |
| 2024-07-08 | 141.13 | 142.19 | 140.84 | 141.17 | 137.38 | 2,307,400 |
| 2024-07-05 | 141.16 | 141.16 | 139.61 | 140.79 | 137.01 | 2,099,900 |
| 2024-07-03 | 141.25 | 141.59 | 140.25 | 141.16 | 137.37 | 2,070,100 |
| 2024-07-02 | 137.11 | 140.98 | 136.96 | 140.82 | 137.04 | 3,321,000 |
| 2024-07-01 | 138.65 | 138.70 | 136.25 | 136.93 | 133.26 | 2,386,100 |
| 2024-06-28 | 137.81 | 138.09 | 136.21 | 136.89 | 133.22 | 4,067,400 |
| 2024-06-27 | 137.21 | 137.62 | 136.60 | 137.47 | 133.78 | 2,112,300 |
| 2024-06-26 | 136.66 | 137.70 | 136.59 | 137.39 | 133.70 | 2,389,200 |
| 2024-06-25 | 138.66 | 139.09 | 136.62 | 137.33 | 133.64 | 2,247,100 |
| 2024-06-24 | 138.12 | 139.55 | 137.49 | 138.72 | 135.00 | 2,368,900 |
| 2024-06-21 | 136.96 | 137.98 | 136.08 | 137.84 | 134.14 | 4,971,200 |
| 2024-06-20 | 135.63 | 137.39 | 134.78 | 137.11 | 133.43 | 2,286,100 |
| 2024-06-18 | 136.21 | 136.93 | 135.42 | 136.38 | 132.72 | 3,034,600 |
| 2024-06-17 | 134.98 | 136.43 | 133.97 | 136.20 | 132.54 | 2,077,200 |
| 2024-06-14 | 134.68 | 135.84 | 134.00 | 135.67 | 132.03 | 1,515,300 |
| 2024-06-13 | 135.53 | 135.68 | 134.57 | 135.26 | 131.63 | 1,971,500 |
| 2024-06-12 | 136.36 | 137.32 | 135.99 | 136.05 | 131.96 | 3,516,400 |
| 2024-06-11 | 133.58 | 134.71 | 132.93 | 134.59 | 130.54 | 2,427,200 |
| 2024-06-10 | 133.50 | 134.41 | 133.07 | 133.88 | 129.86 | 2,323,000 |
| 2024-06-07 | 134.35 | 134.80 | 133.56 | 133.79 | 129.77 | 2,843,900 |
| 2024-06-06 | 135.63 | 135.65 | 134.32 | 134.86 | 130.81 | 1,242,800 |
| 2024-06-05 | 134.50 | 135.80 | 133.20 | 135.34 | 131.27 | 2,259,300 |
| 2024-06-04 | 133.16 | 135.31 | 132.91 | 134.76 | 130.71 | 2,235,100 |
| 2024-06-03 | 134.40 | 134.83 | 132.57 | 133.65 | 129.63 | 2,043,400 |
| 2024-05-31 | 133.33 | 134.32 | 132.92 | 133.90 | 129.88 | 2,964,500 |
| 2024-05-30 | 132.33 | 133.60 | 131.79 | 133.24 | 129.24 | 2,844,900 |
| 2024-05-29 | 132.71 | 132.96 | 131.87 | 131.95 | 127.98 | 1,471,400 |
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.