Intercontinental Exchange, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 136.37 | 136.62 | 133.60 | 133.68 | 129.66 | 1,815,500 |
| 2024-05-24 | 135.81 | 136.55 | 135.71 | 136.34 | 132.24 | 926,100 |
| 2024-05-23 | 137.57 | 137.57 | 134.82 | 135.40 | 131.33 | 1,595,900 |
| 2024-05-22 | 136.48 | 137.50 | 135.77 | 136.89 | 132.78 | 1,295,700 |
| 2024-05-21 | 137.15 | 137.55 | 136.61 | 137.27 | 133.14 | 1,681,700 |
| 2024-05-20 | 137.85 | 138.09 | 136.84 | 136.95 | 132.83 | 1,418,700 |
| 2024-05-17 | 137.81 | 138.46 | 137.01 | 138.40 | 134.24 | 2,060,700 |
| 2024-05-16 | 137.81 | 138.50 | 137.04 | 137.11 | 132.99 | 2,205,800 |
| 2024-05-15 | 134.89 | 138.12 | 134.89 | 137.87 | 133.73 | 2,508,500 |
| 2024-05-14 | 134.25 | 134.62 | 133.47 | 134.39 | 130.35 | 1,415,800 |
| 2024-05-13 | 134.40 | 134.99 | 133.56 | 133.74 | 129.72 | 1,473,800 |
| 2024-05-10 | 135.28 | 135.89 | 133.45 | 133.99 | 129.96 | 1,933,300 |
| 2024-05-09 | 133.40 | 135.05 | 133.10 | 134.95 | 130.89 | 1,474,200 |
| 2024-05-08 | 133.29 | 133.82 | 132.25 | 133.39 | 129.38 | 1,405,200 |
| 2024-05-07 | 132.22 | 133.79 | 131.60 | 133.72 | 129.70 | 2,397,900 |
| 2024-05-06 | 130.82 | 131.78 | 130.39 | 131.28 | 127.33 | 1,738,900 |
| 2024-05-03 | 127.80 | 131.68 | 127.80 | 130.50 | 126.58 | 3,991,200 |
| 2024-05-02 | 129.35 | 130.20 | 124.34 | 126.54 | 122.74 | 4,364,100 |
| 2024-05-01 | 128.83 | 130.47 | 128.45 | 128.68 | 124.81 | 3,116,700 |
| 2024-04-30 | 130.05 | 130.71 | 128.74 | 128.76 | 124.89 | 2,304,500 |
| 2024-04-29 | 131.65 | 132.87 | 130.52 | 130.78 | 126.85 | 1,557,900 |
| 2024-04-26 | 131.74 | 132.30 | 130.89 | 131.70 | 127.74 | 2,406,700 |
| 2024-04-25 | 131.96 | 132.04 | 130.43 | 131.82 | 127.86 | 1,923,000 |
| 2024-04-24 | 132.00 | 132.65 | 131.04 | 132.57 | 128.59 | 2,498,900 |
| 2024-04-23 | 132.00 | 132.47 | 131.40 | 132.33 | 128.35 | 2,375,900 |
| 2024-04-22 | 132.10 | 132.37 | 131.12 | 131.65 | 127.69 | 1,877,300 |
| 2024-04-19 | 131.37 | 131.78 | 130.24 | 131.21 | 127.27 | 2,263,400 |
| 2024-04-18 | 131.50 | 131.50 | 130.18 | 130.98 | 127.04 | 2,015,000 |
| 2024-04-17 | 132.00 | 132.00 | 130.00 | 130.74 | 126.81 | 2,362,400 |
| 2024-04-16 | 130.60 | 131.31 | 129.46 | 129.90 | 126.00 | 2,637,600 |
| 2024-04-15 | 134.81 | 134.85 | 130.16 | 130.54 | 126.62 | 2,264,800 |
| 2024-04-12 | 132.80 | 134.49 | 132.65 | 133.55 | 129.54 | 3,255,800 |
| 2024-04-11 | 132.98 | 134.33 | 132.34 | 133.48 | 129.47 | 2,256,600 |
| 2024-04-10 | 133.48 | 134.81 | 132.45 | 132.94 | 128.94 | 2,151,900 |
| 2024-04-09 | 137.43 | 137.75 | 134.54 | 135.06 | 131.00 | 2,140,000 |
| 2024-04-08 | 138.20 | 138.20 | 136.79 | 136.88 | 132.77 | 1,980,800 |
| 2024-04-05 | 136.74 | 137.98 | 136.06 | 137.87 | 133.73 | 2,328,200 |
| 2024-04-04 | 138.25 | 138.87 | 136.25 | 136.70 | 132.59 | 2,744,700 |
| 2024-04-03 | 137.33 | 138.16 | 136.66 | 137.39 | 133.26 | 2,426,600 |
| 2024-04-02 | 136.87 | 137.53 | 136.02 | 137.50 | 133.37 | 1,834,300 |
| 2024-04-01 | 137.66 | 137.98 | 136.23 | 137.03 | 132.91 | 1,640,500 |
| 2024-03-28 | 137.36 | 137.94 | 136.36 | 137.43 | 133.30 | 2,596,800 |
| 2024-03-27 | 138.16 | 138.47 | 136.04 | 136.98 | 132.86 | 2,050,500 |
| 2024-03-26 | 136.08 | 137.95 | 135.99 | 137.12 | 133.00 | 2,555,100 |
| 2024-03-25 | 136.08 | 136.36 | 135.26 | 135.81 | 131.73 | 1,984,500 |
| 2024-03-22 | 138.25 | 138.39 | 135.99 | 136.23 | 132.14 | 2,024,100 |
| 2024-03-21 | 136.37 | 138.64 | 135.93 | 138.10 | 133.95 | 2,640,900 |
| 2024-03-20 | 135.27 | 136.42 | 134.15 | 136.10 | 132.01 | 2,243,100 |
| 2024-03-19 | 134.52 | 136.51 | 134.43 | 135.50 | 131.43 | 4,332,400 |
| 2024-03-18 | 135.12 | 135.63 | 134.17 | 134.40 | 130.36 | 3,721,400 |
| 2024-03-15 | 134.21 | 135.92 | 134.17 | 134.64 | 130.59 | 6,698,300 |
| 2024-03-14 | 136.88 | 137.04 | 134.61 | 135.45 | 131.38 | 2,359,300 |
| 2024-03-13 | 136.97 | 137.71 | 136.74 | 137.47 | 132.90 | 2,298,700 |
| 2024-03-12 | 137.05 | 138.22 | 136.64 | 136.99 | 132.44 | 1,893,300 |
| 2024-03-11 | 136.51 | 137.51 | 135.00 | 136.97 | 132.42 | 2,380,900 |
| 2024-03-08 | 138.18 | 139.86 | 138.18 | 138.66 | 134.05 | 1,316,000 |
| 2024-03-07 | 140.00 | 140.43 | 138.34 | 138.85 | 134.24 | 2,403,100 |
| 2024-03-06 | 138.66 | 139.80 | 137.51 | 139.43 | 134.80 | 2,030,500 |
| 2024-03-05 | 137.88 | 139.83 | 137.80 | 139.42 | 134.79 | 2,483,700 |
| 2024-03-04 | 138.05 | 138.68 | 137.50 | 138.07 | 133.48 | 1,859,000 |
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.