Intercontinental Exchange, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	100.83	101.60	99.580	100.28	95.471	1,674,100
2022-12-16	101.15	101.75	100.09	100.76	95.928	6,124,800
2022-12-15	102.62	103.14	101.34	102.22	97.318	2,023,900
2022-12-14	105.55	106.87	103.46	103.93	98.946	2,237,600
2022-12-13	108.25	108.38	105.69	106.38	100.92	2,295,000
2022-12-12	102.85	105.30	102.65	105.26	99.854	2,226,700
2022-12-09	104.10	104.72	103.27	103.33	98.023	2,155,200
2022-12-08	103.91	105.00	103.35	104.44	99.076	2,133,300
2022-12-07	105.03	105.96	103.24	103.53	98.213	3,043,800
2022-12-06	107.11	107.48	105.47	105.74	100.31	1,871,100
2022-12-05	108.87	109.23	106.70	107.09	101.59	1,841,600
2022-12-02	107.97	109.71	107.37	109.25	103.64	1,171,800
2022-12-01	108.89	109.97	108.28	109.53	103.90	1,745,100
2022-11-30	105.10	108.38	104.61	108.31	102.75	3,504,400
2022-11-29	104.93	106.31	104.79	105.34	99.930	1,414,100
2022-11-28	106.42	106.95	104.68	105.08	99.683	2,261,300
2022-11-25	106.41	107.46	106.32	107.12	101.62	817,700
2022-11-23	105.98	107.70	105.41	106.94	101.45	1,347,000
2022-11-22	105.95	106.27	104.80	106.03	100.58	1,518,600
2022-11-21	103.95	106.32	103.11	105.35	99.940	1,994,700
2022-11-18	105.43	105.57	103.22	104.21	98.858	1,590,600
2022-11-17	103.58	104.58	102.48	104.10	98.754	2,354,200
2022-11-16	105.05	105.93	103.56	104.02	98.678	2,261,700
2022-11-15	105.23	106.22	103.57	105.05	99.655	2,745,400
2022-11-14	103.93	105.87	103.51	104.10	98.754	2,817,800
2022-11-11	103.05	104.64	102.02	104.32	98.962	2,450,600
2022-11-10	100.61	102.63	99.080	102.54	97.274	2,863,700
2022-11-09	99.360	99.510	97.080	97.260	92.265	1,676,800
2022-11-08	97.730	101.23	97.360	99.430	94.324	2,934,900
2022-11-07	97.690	97.790	96.610	97.500	92.493	2,081,700
2022-11-04	96.480	96.710	94.190	96.620	91.658	3,173,700
2022-11-03	92.610	97.380	92.260	95.470	90.567	3,604,500
2022-11-02	93.790	94.810	92.330	92.630	87.873	4,570,900
2022-11-01	96.500	96.690	93.900	94.020	89.191	5,011,300
2022-10-31	96.600	96.860	95.280	95.570	90.662	2,007,300
2022-10-28	95.400	96.820	95.100	96.680	91.715	1,779,500
2022-10-27	94.520	96.470	93.930	95.630	90.719	2,611,600
2022-10-26	95.160	95.990	93.800	93.890	89.068	2,842,400
2022-10-25	92.910	95.180	92.430	95.160	90.273	3,096,600
2022-10-24	93.730	94.630	92.970	93.240	88.451	2,282,000
2022-10-21	90.310	93.140	89.490	93.050	88.271	4,954,400
2022-10-20	91.840	92.150	90.160	90.330	85.691	2,487,800
2022-10-19	92.390	92.840	90.560	91.630	86.924	2,198,100
2022-10-18	94.180	94.450	91.990	92.710	87.949	2,829,900
2022-10-17	90.970	92.600	90.960	91.780	87.066	3,045,100
2022-10-14	93.250	94.490	89.920	90.150	85.520	2,929,700
2022-10-13	89.030	92.860	88.600	92.470	87.721	3,026,700
2022-10-12	90.540	91.790	90.310	90.610	85.957	2,670,400
2022-10-11	90.250	91.990	89.660	90.790	86.127	3,677,100
2022-10-10	90.340	90.690	89.580	90.260	85.625	2,320,900
2022-10-07	92.520	92.750	89.210	90.020	85.397	3,887,300
2022-10-06	93.110	93.870	92.790	93.350	88.556	3,296,300
2022-10-05	93.880	94.530	93.110	93.410	88.613	2,246,000
2022-10-04	93.770	94.870	93.440	94.160	89.324	3,751,000
2022-10-03	90.940	93.260	90.360	92.820	88.053	2,187,100
2022-09-30	90.590	92.570	90.320	90.350	85.710	3,007,700
2022-09-29	92.070	92.360	90.670	90.750	86.089	2,430,100
2022-09-28	91.760	93.280	90.940	93.050	88.271	3,862,200
2022-09-27	92.190	92.390	90.500	91.500	86.801	3,650,800
2022-09-26	92.860	93.050	91.550	91.590	86.886	4,205,000

← NewerPage 17 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.