Intercontinental Exchange, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	138.07	138.74	137.22	138.57	133.97	1,423,700
2024-02-29	139.00	139.73	138.25	138.42	133.82	2,873,200
2024-02-28	138.62	139.69	138.45	138.84	134.23	1,646,300
2024-02-27	137.76	138.95	137.39	138.63	134.02	2,023,600
2024-02-26	138.45	138.93	137.82	137.91	133.33	2,446,600
2024-02-23	139.43	139.78	138.05	138.38	133.78	2,174,000
2024-02-22	138.29	139.99	137.54	139.29	134.66	2,839,900
2024-02-21	136.01	137.12	135.42	136.69	132.15	2,585,300
2024-02-20	136.23	137.15	135.94	136.43	131.90	2,501,500
2024-02-16	137.23	138.34	136.99	137.12	132.56	2,084,200
2024-02-15	136.93	137.92	136.68	136.89	132.34	2,020,300
2024-02-14	135.19	136.73	134.84	136.66	132.12	2,125,500
2024-02-13	134.03	135.35	133.66	134.41	129.94	3,024,700
2024-02-12	135.79	136.22	134.68	135.46	130.96	2,099,300
2024-02-09	134.51	135.74	132.92	135.49	130.99	4,066,600
2024-02-08	132.03	135.98	131.00	134.12	129.66	5,492,000
2024-02-07	126.63	128.21	126.36	128.08	123.82	2,243,800
2024-02-06	126.72	127.15	125.72	126.33	122.13	2,901,400
2024-02-05	127.99	127.99	126.52	126.75	122.54	2,405,500
2024-02-02	129.60	129.96	127.68	128.70	124.42	1,810,900
2024-02-01	127.07	129.86	127.07	129.73	125.42	2,380,800
2024-01-31	129.35	129.93	127.00	127.33	123.10	2,406,400
2024-01-30	128.22	129.40	128.02	129.02	124.73	1,646,900
2024-01-29	127.19	128.20	126.84	128.18	123.92	1,934,300
2024-01-26	127.09	127.64	126.35	127.26	123.03	1,497,800
2024-01-25	127.49	127.72	126.24	127.29	123.06	2,043,500
2024-01-24	127.58	127.58	126.35	127.04	122.82	2,278,600
2024-01-23	127.13	127.70	126.77	127.14	122.91	1,543,400
2024-01-22	126.80	127.79	126.72	127.30	123.07	1,904,600
2024-01-19	127.09	127.31	125.69	126.45	122.25	3,047,200
2024-01-18	125.77	126.76	125.39	126.63	122.42	2,267,300
2024-01-17	125.13	126.28	124.65	125.83	121.65	1,535,700
2024-01-16	126.47	126.84	125.85	126.03	121.84	2,289,100
2024-01-12	127.31	127.89	126.64	126.96	122.74	1,555,000
2024-01-11	127.80	128.16	126.17	126.77	122.56	1,723,300
2024-01-10	127.22	127.69	126.18	127.65	123.41	1,977,000
2024-01-09	127.71	128.50	126.72	127.04	122.82	1,835,600
2024-01-08	127.16	128.50	126.95	128.41	124.14	3,165,500
2024-01-05	125.77	126.23	125.07	125.79	121.61	2,061,500
2024-01-04	124.85	126.51	124.36	125.62	121.45	2,845,500
2024-01-03	126.06	126.28	124.79	124.81	120.66	3,102,100
2024-01-02	128.02	128.42	125.70	126.45	122.25	2,228,000
2023-12-29	128.62	129.16	127.67	128.43	124.16	2,966,400
2023-12-28	127.88	128.74	127.84	128.60	124.33	2,895,700
2023-12-27	126.83	127.84	126.42	127.79	123.54	2,202,000
2023-12-26	125.75	126.90	125.75	126.65	122.44	2,032,000
2023-12-22	124.91	125.91	124.30	125.72	121.54	2,237,000
2023-12-21	122.72	124.33	122.65	124.23	120.10	1,895,400
2023-12-20	123.57	124.05	122.31	122.36	118.29	2,350,500
2023-12-19	123.56	123.96	123.07	123.77	119.66	1,785,000
2023-12-18	123.19	123.85	122.42	123.56	119.45	1,999,400
2023-12-15	122.98	123.40	121.56	123.10	119.01	4,795,600
2023-12-14	122.72	125.02	122.42	123.33	119.23	5,157,100
2023-12-13	117.81	121.73	117.49	121.54	117.50	4,580,000
2023-12-12	116.46	118.06	116.21	117.93	113.60	4,207,900
2023-12-11	113.92	116.73	113.87	116.14	111.88	3,433,100
2023-12-08	112.34	113.44	112.20	113.34	109.18	2,505,800
2023-12-07	113.32	113.64	111.82	112.53	108.40	2,880,100
2023-12-06	114.31	114.66	112.56	113.08	108.93	2,217,600
2023-12-05	114.71	114.86	113.64	114.08	109.90	2,821,400

← NewerPage 12 of 21 · 1,255 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.