Intercontinental Exchange, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	113.91	115.27	113.81	115.03	110.81	3,818,200
2023-12-01	113.20	114.27	112.72	114.24	110.05	3,492,100
2023-11-30	112.85	113.91	112.68	113.84	109.66	6,601,300
2023-11-29	113.80	113.80	112.55	112.69	108.56	2,376,900
2023-11-28	112.96	113.91	112.68	112.78	108.64	3,058,500
2023-11-27	114.22	114.31	112.99	113.14	108.99	2,240,800
2023-11-24	114.46	114.76	113.77	114.39	110.19	809,500
2023-11-22	113.93	114.91	113.65	114.32	110.13	2,481,500
2023-11-21	112.38	113.82	112.24	113.45	109.29	2,050,300
2023-11-20	111.17	112.36	110.64	112.15	108.04	1,749,400
2023-11-17	112.65	112.65	111.31	111.40	107.31	1,785,500
2023-11-16	111.83	112.42	111.53	112.27	108.15	2,430,900
2023-11-15	110.23	111.31	110.11	111.05	106.98	2,130,300
2023-11-14	109.00	111.64	108.94	110.45	106.40	2,359,800
2023-11-13	109.40	109.53	108.62	108.66	104.67	1,562,800
2023-11-10	109.17	110.06	108.56	109.78	105.75	2,422,700
2023-11-09	109.66	109.73	108.44	108.55	104.57	2,220,600
2023-11-08	108.31	109.36	107.76	109.17	105.17	2,686,600
2023-11-07	108.11	108.58	107.79	108.22	104.25	2,296,500
2023-11-06	108.00	108.45	107.40	107.79	103.84	1,702,000
2023-11-03	106.55	108.56	106.43	107.91	103.95	3,156,400
2023-11-02	106.89	108.36	104.91	106.26	102.36	5,667,100
2023-11-01	107.70	108.87	107.62	108.25	104.28	2,643,200
2023-10-31	106.24	107.54	105.96	107.44	103.50	2,401,500
2023-10-30	105.30	106.44	105.04	106.03	102.14	1,413,700
2023-10-27	107.23	107.58	104.49	104.72	100.88	2,508,700
2023-10-26	106.01	108.03	105.78	107.29	103.36	2,725,500
2023-10-25	106.66	107.05	105.68	106.73	102.82	3,103,700
2023-10-24	108.00	109.12	106.70	106.93	103.01	2,784,900
2023-10-23	107.53	108.67	107.45	107.71	103.76	2,627,700
2023-10-20	110.03	110.05	107.97	108.02	104.06	1,952,000
2023-10-19	109.34	110.42	108.95	109.57	105.55	2,693,900
2023-10-18	111.57	112.38	109.44	109.64	105.62	3,336,700
2023-10-17	111.55	112.77	111.10	111.76	107.66	3,162,300
2023-10-16	111.13	112.12	110.74	111.92	107.82	1,556,600
2023-10-13	110.85	111.44	109.74	110.43	106.38	1,512,400
2023-10-12	112.04	112.11	110.16	110.77	106.71	1,794,200
2023-10-11	112.18	112.49	110.84	111.45	107.36	1,302,200
2023-10-10	111.94	112.58	111.20	111.76	107.66	1,425,300
2023-10-09	110.48	112.41	110.44	112.13	108.02	2,442,800
2023-10-06	109.35	111.37	108.70	110.88	106.81	2,078,600
2023-10-05	108.72	109.81	108.51	109.69	105.67	1,368,700
2023-10-04	108.03	109.11	107.02	109.03	105.03	2,750,300
2023-10-03	108.99	109.27	107.02	107.59	103.64	2,786,400
2023-10-02	109.42	109.79	108.21	109.22	105.21	2,320,400
2023-09-29	111.34	111.44	109.26	110.02	105.99	2,960,800
2023-09-28	108.72	111.32	108.68	110.82	106.76	3,271,100
2023-09-27	107.79	108.61	107.24	108.27	104.30	3,876,400
2023-09-26	108.42	108.53	107.16	107.23	103.30	3,731,600
2023-09-25	109.88	110.09	109.01	109.18	105.18	2,569,300
2023-09-22	111.84	112.42	110.06	110.17	106.13	2,268,500
2023-09-21	114.80	114.99	112.37	112.42	108.30	2,362,200
2023-09-20	115.89	116.45	115.14	115.35	111.12	1,621,200
2023-09-19	116.08	116.34	115.42	115.47	111.24	2,091,500
2023-09-18	115.45	116.22	115.37	115.89	111.64	1,593,300
2023-09-15	116.17	117.07	115.39	115.72	111.48	3,817,900
2023-09-14	117.14	117.14	115.78	116.90	112.61	1,828,400
2023-09-13	115.72	116.96	115.11	116.77	112.08	3,258,200
2023-09-12	114.92	116.21	114.75	115.99	111.33	2,367,300
2023-09-11	115.43	115.43	114.45	115.03	110.41	1,704,000

← NewerPage 13 of 79 · 4,729 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.