Intercontinental Exchange, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	95.410	95.510	93.330	94.040	88.871	2,917,100
2022-06-29	96.530	97.290	95.510	96.410	91.111	2,194,800
2022-06-28	98.690	99.360	96.720	96.750	91.432	2,993,900
2022-06-27	98.330	99.130	97.400	98.680	93.256	3,143,400
2022-06-24	97.040	97.950	96.200	97.910	92.528	3,064,200
2022-06-23	94.800	96.910	94.580	96.680	91.366	2,131,600
2022-06-22	92.550	95.200	92.280	93.960	88.795	2,835,100
2022-06-21	91.570	94.120	91.220	93.810	88.654	4,550,500
2022-06-17	93.930	94.700	90.050	90.330	85.365	10,178,000
2022-06-16	93.720	95.240	93.350	94.850	89.636	2,618,800
2022-06-15	94.830	96.930	93.620	95.630	90.374	3,087,500
2022-06-14	96.140	96.410	93.520	94.050	88.880	3,975,400
2022-06-13	96.370	97.980	95.230	96.820	91.139	2,995,400
2022-06-10	98.140	98.790	97.040	97.780	92.043	2,705,300
2022-06-09	100.22	101.24	99.390	99.500	93.662	2,304,500
2022-06-08	102.20	103.66	101.24	101.38	95.431	2,791,000
2022-06-07	100.30	101.91	100.16	101.76	95.789	3,503,400
2022-06-06	101.13	102.78	100.55	100.86	94.942	2,371,700
2022-06-03	102.14	102.55	100.90	100.94	95.017	2,366,900
2022-06-02	102.39	103.10	101.86	102.90	96.862	2,296,000
2022-06-01	102.32	103.49	101.53	101.99	96.006	3,182,900
2022-05-31	102.28	102.89	101.72	102.39	96.382	4,122,000
2022-05-27	100.69	102.70	100.22	102.70	96.674	2,482,100
2022-05-26	98.120	100.13	97.230	99.530	93.690	3,645,400
2022-05-25	97.600	98.560	96.620	97.520	91.798	4,443,700
2022-05-24	97.660	98.750	96.500	98.360	92.589	2,168,600
2022-05-23	99.080	99.080	96.680	98.110	92.353	3,024,000
2022-05-20	96.480	97.890	95.700	97.620	91.892	3,235,900
2022-05-19	93.610	96.920	93.450	95.900	90.273	3,671,900
2022-05-18	97.860	98.360	94.690	95.110	89.529	3,181,200
2022-05-17	98.840	99.500	97.360	99.120	93.304	3,343,800
2022-05-16	97.760	98.280	96.240	97.310	91.600	2,811,800
2022-05-13	96.560	99.250	95.770	98.270	92.504	3,984,500
2022-05-12	94.290	97.190	93.520	95.500	89.896	4,099,600
2022-05-11	95.850	97.740	94.520	94.550	89.002	4,052,700
2022-05-10	99.190	100.07	95.430	96.470	90.810	5,215,700
2022-05-09	97.870	102.01	96.550	96.990	91.299	5,503,600
2022-05-06	101.36	101.48	98.670	99.810	93.954	7,995,700
2022-05-05	108.17	108.49	100.89	101.63	95.667	9,393,400
2022-05-04	114.67	114.80	103.00	109.86	103.41	8,336,400
2022-05-03	113.47	115.23	113.24	114.48	107.76	3,704,100
2022-05-02	115.26	116.68	111.72	113.48	106.82	2,825,500
2022-04-29	118.35	119.47	115.53	115.81	109.01	3,641,700
2022-04-28	117.59	119.60	116.84	119.25	112.25	2,922,600
2022-04-27	114.36	117.35	114.19	116.70	109.85	3,542,500
2022-04-26	117.01	117.14	114.23	114.33	107.62	3,108,400
2022-04-25	116.57	116.92	114.50	116.85	109.99	5,443,600
2022-04-22	120.43	120.97	117.09	117.25	110.37	3,896,100
2022-04-21	124.49	124.49	120.39	120.71	113.63	2,882,400
2022-04-20	123.17	125.37	122.62	123.85	116.58	2,579,100
2022-04-19	122.60	123.05	121.56	122.93	115.72	4,039,900
2022-04-18	124.00	124.59	122.09	122.62	115.43	2,046,900
2022-04-14	125.73	126.53	124.04	124.53	117.22	4,302,000
2022-04-13	124.74	126.10	124.22	125.83	118.45	2,049,400
2022-04-12	127.89	129.27	124.60	124.83	117.51	2,955,100
2022-04-11	129.49	129.79	126.72	128.10	120.58	4,007,700
2022-04-08	130.41	132.30	129.68	129.89	122.27	5,297,000
2022-04-07	129.11	130.38	128.10	129.88	122.26	3,611,800
2022-04-06	129.76	130.42	128.37	129.13	121.55	3,364,700
2022-04-05	130.75	133.52	130.02	130.53	122.87	2,174,800

← NewerPage 19 of 79 · 4,730 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.