Intercontinental Exchange, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	98.790	99.560	96.430	97.000	92.748	6,094,000
2023-03-16	96.480	100.00	96.200	99.230	94.880	3,963,200
2023-03-15	96.980	98.560	96.730	97.520	92.843	4,261,300
2023-03-14	99.330	99.770	98.210	98.850	94.110	3,523,500
2023-03-13	94.400	98.180	94.160	97.670	92.986	5,413,900
2023-03-10	99.400	99.720	94.720	95.390	90.815	5,375,100
2023-03-09	102.70	102.83	99.550	100.10	95.300	3,507,900
2023-03-08	103.00	103.63	102.17	102.61	97.689	2,651,700
2023-03-07	104.28	106.12	102.75	102.96	98.022	4,810,300
2023-03-06	102.90	104.37	102.55	103.24	98.289	2,383,000
2023-03-03	102.87	102.87	101.93	102.48	97.565	2,938,200
2023-03-02	100.18	102.76	100.18	102.71	97.784	5,821,600
2023-03-01	101.71	102.12	100.63	100.90	96.061	2,864,200
2023-02-28	101.32	102.42	100.87	101.80	96.918	4,180,100
2023-02-27	102.94	103.59	101.11	101.51	96.642	4,052,200
2023-02-24	102.83	103.13	101.55	102.51	97.594	2,765,700
2023-02-23	104.80	104.97	102.76	103.76	98.784	2,729,300
2023-02-22	103.90	104.64	103.23	104.29	99.289	2,323,800
2023-02-21	106.20	106.55	103.53	104.16	99.165	2,639,800
2023-02-17	106.79	107.53	106.29	107.11	101.97	1,700,100
2023-02-16	107.33	108.24	106.98	107.13	101.99	2,219,900
2023-02-15	108.07	109.26	107.61	108.64	103.43	1,429,900
2023-02-14	109.07	110.05	107.78	108.40	103.20	1,959,400
2023-02-13	109.06	109.37	108.63	109.19	103.95	1,572,900
2023-02-10	107.14	108.89	106.90	108.71	103.50	1,592,900
2023-02-09	109.69	109.90	107.28	107.54	102.38	3,564,500
2023-02-08	108.49	109.87	108.30	109.25	104.01	2,338,300
2023-02-07	107.49	109.65	107.19	109.35	104.11	2,043,700
2023-02-06	106.53	108.59	105.61	108.32	103.13	2,097,400
2023-02-03	107.33	108.65	106.31	107.66	102.50	2,314,100
2023-02-02	110.34	111.29	107.49	108.33	103.13	3,469,000
2023-02-01	106.82	109.56	106.78	109.01	103.78	2,438,300
2023-01-31	106.76	107.59	106.51	107.55	102.39	2,150,500
2023-01-30	107.26	108.16	106.56	106.66	101.54	1,966,300
2023-01-27	107.35	108.46	106.43	107.94	102.76	3,466,400
2023-01-26	106.93	108.28	106.35	108.19	103.00	1,339,900
2023-01-25	104.92	106.99	104.20	106.49	101.38	2,384,100
2023-01-24	108.80	108.85	105.79	106.25	101.15	2,516,200
2023-01-23	108.57	109.58	107.66	108.67	103.46	1,964,000
2023-01-20	107.05	108.57	106.50	108.48	103.28	1,688,900
2023-01-19	107.06	107.80	106.30	106.92	101.79	2,182,400
2023-01-18	107.65	108.86	107.25	107.67	102.51	2,399,800
2023-01-17	107.45	108.40	106.96	107.41	102.26	2,424,000
2023-01-13	108.09	108.26	106.38	107.63	102.47	1,726,300
2023-01-12	109.00	109.59	107.72	109.03	103.80	2,816,200
2023-01-11	107.27	109.07	106.89	108.69	103.48	2,651,600
2023-01-10	105.11	106.85	104.85	106.65	101.54	1,468,100
2023-01-09	105.28	106.56	104.85	105.24	100.19	3,975,500
2023-01-06	103.41	105.25	102.15	104.90	99.869	1,594,500
2023-01-05	102.95	103.67	102.38	102.58	97.661	1,223,500
2023-01-04	104.44	104.76	103.36	103.93	98.946	1,527,100
2023-01-03	103.62	104.47	102.42	103.23	98.279	1,919,700
2022-12-30	103.24	103.90	101.50	102.59	97.670	1,175,500
2022-12-29	103.14	104.62	102.87	104.10	99.108	993,800
2022-12-28	102.81	103.52	102.22	102.27	97.366	1,587,300
2022-12-27	102.79	103.15	101.64	102.11	97.213	2,693,500
2022-12-23	102.50	103.22	102.15	102.81	97.880	1,321,200
2022-12-22	101.33	102.51	100.75	102.46	97.546	2,160,400
2022-12-21	100.83	102.83	100.81	102.55	97.632	2,415,700
2022-12-20	100.45	101.23	99.870	100.39	95.576	1,639,300

← NewerPage 16 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.