Intercontinental Exchange, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	108.61	109.54	108.26	108.99	104.21	1,755,500
2023-06-12	109.69	109.86	107.54	108.50	103.74	2,904,200
2023-06-09	110.52	110.70	109.75	109.96	105.14	2,075,700
2023-06-08	108.32	110.81	108.15	110.60	105.75	2,463,200
2023-06-07	108.38	108.81	107.74	108.32	103.57	2,296,100
2023-06-06	108.50	109.21	107.86	108.44	103.69	2,655,100
2023-06-05	108.45	109.03	107.52	108.32	103.57	2,181,100
2023-06-02	106.99	109.00	106.51	107.98	103.25	2,296,900
2023-06-01	106.10	106.51	105.25	106.37	101.71	1,966,400
2023-05-31	104.04	106.50	103.87	105.95	101.31	4,457,000
2023-05-30	105.52	105.61	103.81	104.40	99.823	1,541,200
2023-05-26	105.04	105.79	104.62	105.16	100.55	1,516,200
2023-05-25	106.39	106.39	104.47	105.11	100.50	2,835,900
2023-05-24	107.40	107.59	106.25	106.58	101.91	1,457,600
2023-05-23	108.48	108.87	107.25	107.89	103.16	2,321,100
2023-05-22	108.46	109.51	108.17	109.18	104.39	1,736,700
2023-05-19	108.97	109.17	107.94	108.03	103.29	3,565,600
2023-05-18	108.91	108.99	107.49	108.55	103.79	2,166,700
2023-05-17	109.47	109.65	107.25	108.60	103.84	3,467,800
2023-05-16	109.82	110.16	108.95	109.00	104.22	2,292,900
2023-05-15	109.03	109.93	108.89	109.86	105.04	2,170,600
2023-05-12	108.38	108.98	108.00	108.59	103.83	1,621,000
2023-05-11	108.38	108.48	107.41	108.21	103.47	1,320,100
2023-05-10	106.79	108.88	106.55	108.49	103.73	1,748,200
2023-05-09	106.81	107.01	106.06	106.21	101.55	1,975,700
2023-05-08	108.40	108.40	107.16	107.22	102.52	1,594,000
2023-05-05	107.23	108.52	106.72	108.31	103.56	2,010,300
2023-05-04	104.50	107.49	104.26	106.75	102.07	3,122,100
2023-05-03	107.27	107.35	104.79	104.83	100.23	2,684,400
2023-05-02	108.39	108.61	105.69	107.11	102.41	2,163,500
2023-05-01	108.78	109.19	108.13	108.62	103.86	1,616,200
2023-04-28	107.30	108.95	107.19	108.93	104.15	2,179,500
2023-04-27	105.32	107.51	104.88	107.42	102.71	2,007,800
2023-04-26	105.46	105.75	103.97	104.61	100.02	3,437,700
2023-04-25	107.50	107.53	106.05	106.34	101.68	1,859,900
2023-04-24	108.81	108.93	107.64	107.93	103.20	1,355,600
2023-04-21	107.93	108.49	107.08	108.35	103.60	1,667,000
2023-04-20	108.02	108.42	107.18	107.76	103.04	1,502,800
2023-04-19	107.34	109.10	107.34	108.34	103.59	1,580,800
2023-04-18	107.94	108.21	107.45	107.49	102.78	1,923,100
2023-04-17	107.33	107.99	107.03	107.99	103.26	2,216,500
2023-04-14	107.70	107.89	106.73	107.51	102.80	2,051,200
2023-04-13	107.13	107.96	106.78	107.51	102.80	1,734,300
2023-04-12	106.91	107.65	106.53	107.09	102.40	2,256,500
2023-04-11	106.53	107.18	105.89	106.13	101.48	2,512,300
2023-04-10	107.53	107.76	105.74	106.38	101.72	1,780,900
2023-04-06	106.31	108.32	106.24	108.25	103.50	3,104,300
2023-04-05	106.46	107.19	105.47	106.22	101.56	2,964,600
2023-04-04	105.85	106.78	105.13	106.04	101.39	3,159,700
2023-04-03	104.48	105.49	104.09	105.42	100.80	2,661,400
2023-03-31	103.50	104.38	103.30	104.29	99.718	3,192,300
2023-03-30	102.54	103.03	101.83	102.73	98.227	2,908,900
2023-03-29	100.18	101.87	99.840	101.67	97.213	3,677,700
2023-03-28	98.590	99.320	98.420	99.100	94.756	1,752,600
2023-03-27	98.360	98.920	97.620	98.050	93.752	2,229,500
2023-03-24	96.060	97.780	95.720	97.490	93.216	1,995,200
2023-03-23	97.360	97.700	95.660	96.530	92.298	3,436,000
2023-03-22	100.34	100.34	97.320	97.400	93.130	2,157,100
2023-03-21	99.300	100.09	98.870	99.720	95.348	2,618,300
2023-03-20	97.360	98.260	96.810	98.040	93.742	3,112,500

← NewerPage 15 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.