Intercontinental Exchange, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	115.43	115.48	114.53	114.96	110.35	2,177,700
2023-09-07	113.49	115.49	112.98	115.23	110.60	2,622,800
2023-09-06	114.86	115.00	112.32	113.61	109.05	3,594,200
2023-09-05	115.81	116.01	114.49	114.64	110.04	4,402,000
2023-09-01	118.69	118.69	116.43	117.01	112.31	5,990,800
2023-08-31	118.12	118.32	117.66	117.99	113.25	2,713,300
2023-08-30	118.64	118.79	117.71	117.90	113.17	2,801,600
2023-08-29	117.58	118.63	117.30	118.57	113.81	2,433,800
2023-08-28	116.30	117.59	116.06	117.50	112.78	1,831,900
2023-08-25	115.63	116.35	114.84	115.80	111.15	1,500,100
2023-08-24	114.84	116.19	114.78	115.26	110.63	1,618,800
2023-08-23	113.99	115.15	113.14	114.83	110.22	1,788,000
2023-08-22	113.98	114.06	112.93	113.25	108.70	2,877,600
2023-08-21	113.56	114.10	113.10	113.86	109.29	2,339,800
2023-08-18	112.80	114.00	112.70	113.75	109.18	3,858,700
2023-08-17	114.31	114.80	113.21	113.61	109.05	1,518,600
2023-08-16	113.97	114.82	113.51	113.97	109.40	1,565,600
2023-08-15	114.36	115.19	113.82	114.11	109.53	1,491,100
2023-08-14	113.92	115.01	113.64	114.92	110.31	1,546,700
2023-08-11	114.73	114.85	113.65	113.99	109.41	1,484,700
2023-08-10	114.65	115.70	114.51	114.80	110.19	1,778,200
2023-08-09	113.51	115.41	113.45	114.20	109.62	1,465,900
2023-08-08	116.19	116.28	114.23	114.87	110.26	1,966,900
2023-08-07	114.17	116.08	114.04	116.07	111.41	3,191,000
2023-08-04	113.33	116.50	112.93	114.00	109.42	2,743,100
2023-08-03	110.00	112.24	107.31	112.07	107.57	5,017,100
2023-08-02	115.00	115.22	114.20	115.00	110.38	2,017,500
2023-08-01	114.03	115.22	113.78	115.04	110.42	1,995,400
2023-07-31	115.17	115.21	114.34	114.80	110.19	1,939,000
2023-07-28	115.68	116.24	114.67	115.13	110.51	1,630,500
2023-07-27	117.00	117.23	114.82	114.93	110.32	2,237,700
2023-07-26	116.23	116.80	115.33	116.73	112.04	1,616,900
2023-07-25	115.65	116.73	115.20	116.54	111.86	1,850,100
2023-07-24	116.50	116.76	115.61	116.28	111.61	3,312,500
2023-07-21	116.05	116.39	115.48	116.22	111.56	1,608,300
2023-07-20	115.65	115.99	114.98	115.63	110.99	1,986,500
2023-07-19	116.00	117.18	115.55	115.66	111.02	3,044,700
2023-07-18	116.15	117.04	115.88	116.07	111.41	2,600,200
2023-07-17	116.73	117.72	113.76	116.64	111.96	2,818,700
2023-07-14	116.97	117.85	116.28	117.51	112.79	2,115,700
2023-07-13	115.69	117.18	115.51	117.04	112.34	1,996,900
2023-07-12	115.54	115.94	114.79	115.38	110.75	1,980,700
2023-07-11	113.31	114.49	113.02	114.41	109.82	2,355,300
2023-07-10	112.60	113.60	112.41	113.16	108.62	1,249,000
2023-07-07	112.03	112.90	111.43	112.29	107.78	1,642,700
2023-07-06	111.68	112.91	111.67	112.00	107.50	2,989,200
2023-07-05	112.31	112.86	111.51	112.31	107.80	2,227,900
2023-07-03	112.52	112.93	111.41	112.93	108.40	1,484,300
2023-06-30	113.15	114.11	112.86	113.08	108.54	3,124,900
2023-06-29	111.68	112.32	111.17	112.28	107.77	1,725,200
2023-06-28	111.03	111.87	110.53	111.72	107.24	1,774,500
2023-06-27	110.57	111.00	110.00	110.87	106.42	1,708,500
2023-06-26	110.97	111.10	109.78	110.13	105.71	2,640,000
2023-06-23	110.50	111.32	109.92	111.09	106.63	2,727,900
2023-06-22	111.02	111.08	110.19	110.68	106.24	1,427,400
2023-06-21	112.10	112.10	110.78	111.20	106.74	1,885,300
2023-06-20	111.21	112.48	110.90	112.17	107.67	3,489,800
2023-06-16	112.82	113.07	111.40	111.68	107.20	3,806,200
2023-06-15	110.87	113.15	110.75	112.38	107.87	2,220,700
2023-06-14	108.76	110.84	108.52	110.67	106.23	2,096,800

← NewerPage 14 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.