Intercontinental Exchange, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	93.460	93.950	91.960	93.240	88.451	2,980,200
2022-09-22	93.460	94.550	92.970	94.060	89.229	2,653,600
2022-09-21	95.520	96.110	93.560	93.610	88.802	3,828,400
2022-09-20	96.350	96.620	93.780	94.850	89.979	3,095,500
2022-09-19	96.900	97.480	96.160	97.020	92.037	2,252,200
2022-09-16	97.620	98.120	96.780	97.270	92.275	3,136,800
2022-09-15	99.270	100.16	98.200	98.390	93.337	1,340,800
2022-09-14	100.69	100.89	98.930	99.860	94.371	2,443,500
2022-09-13	102.00	102.14	99.680	99.860	94.371	2,586,200
2022-09-12	103.77	104.15	103.35	104.09	98.369	2,075,000
2022-09-09	103.43	103.90	102.75	103.40	97.716	2,077,000
2022-09-08	101.83	103.44	101.36	103.21	97.537	1,902,500
2022-09-07	99.720	102.43	99.720	102.30	96.677	2,281,700
2022-09-06	101.40	101.70	99.740	99.910	94.418	2,560,500
2022-09-02	103.02	103.52	100.83	101.28	95.713	2,360,700
2022-09-01	100.26	102.10	99.070	102.04	96.431	2,713,500
2022-08-31	101.36	102.00	100.62	100.85	95.307	3,005,400
2022-08-30	101.89	102.49	100.17	100.51	94.985	2,939,700
2022-08-29	103.07	103.12	101.54	101.59	96.006	3,118,700
2022-08-26	107.00	107.18	103.51	103.59	97.896	1,684,200
2022-08-25	107.25	107.81	106.00	107.01	101.13	1,855,300
2022-08-24	106.39	107.11	106.03	106.92	101.04	2,525,700
2022-08-23	107.73	107.73	105.94	106.45	100.60	1,498,500
2022-08-22	107.51	109.24	106.74	107.83	101.90	2,312,500
2022-08-19	111.67	112.05	108.85	109.09	103.09	4,531,000
2022-08-18	111.65	113.07	111.33	112.62	106.43	2,338,200
2022-08-17	110.48	111.86	110.01	111.70	105.56	1,877,100
2022-08-16	108.91	111.55	108.78	111.06	104.96	2,148,600
2022-08-15	109.40	110.36	108.98	109.60	103.58	2,548,200
2022-08-12	107.26	109.82	107.23	109.68	103.65	1,971,500
2022-08-11	106.77	107.94	106.24	106.63	100.77	1,937,400
2022-08-10	106.11	106.90	105.44	106.05	100.22	1,779,500
2022-08-09	104.06	104.95	103.62	104.91	99.143	1,597,000
2022-08-08	105.62	106.10	103.88	104.30	98.567	1,812,200
2022-08-05	106.34	107.00	104.04	105.02	99.247	2,773,200
2022-08-04	106.79	108.31	106.12	107.44	101.53	3,800,800
2022-08-03	101.13	103.45	101.13	103.02	97.357	2,561,800
2022-08-02	99.740	101.52	99.560	100.66	95.127	2,083,100
2022-08-01	100.96	101.68	100.06	100.40	94.881	1,952,500
2022-07-29	101.90	102.86	101.32	101.99	96.384	2,266,300
2022-07-28	97.990	103.05	97.800	102.56	96.923	3,033,800
2022-07-27	97.650	97.990	96.120	97.510	92.150	2,363,500
2022-07-26	98.230	98.570	96.770	97.640	92.273	1,940,700
2022-07-25	99.410	99.680	98.100	98.970	93.530	1,710,400
2022-07-22	99.480	100.49	98.290	99.110	93.662	2,886,700
2022-07-21	98.290	99.590	97.890	99.470	94.002	2,800,900
2022-07-20	97.220	98.910	96.870	98.440	93.029	3,179,000
2022-07-19	95.470	97.030	94.830	96.810	91.489	2,257,300
2022-07-18	96.850	97.160	94.660	94.880	89.665	2,700,100
2022-07-15	94.970	95.980	94.790	95.830	90.563	3,338,200
2022-07-14	93.180	93.900	92.490	93.620	88.474	3,046,700
2022-07-13	92.150	95.000	91.840	94.490	89.296	3,378,200
2022-07-12	94.900	96.450	93.180	93.340	88.209	2,254,700
2022-07-11	95.260	95.640	94.110	94.540	89.343	1,846,400
2022-07-08	95.810	96.560	95.550	95.870	90.600	1,260,200
2022-07-07	95.650	97.350	95.550	96.680	91.366	1,672,000
2022-07-06	96.300	96.940	94.900	95.500	90.251	2,108,300
2022-07-05	94.520	96.090	93.690	96.020	90.742	4,313,200
2022-07-01	93.860	95.420	93.020	95.230	89.996	2,293,900
2022-06-30	95.410	95.510	93.330	94.040	88.871	2,917,100

← NewerPage 18 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.