Intercontinental Exchange, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	142.05	143.87	141.68	143.21	142.74	3,261,300
2026-07-22	140.50	143.49	139.96	142.53	142.06	3,541,800
2026-07-21	139.41	140.85	138.39	138.67	138.21	2,284,100
2026-07-20	138.38	142.15	137.76	141.57	141.10	3,995,300
2026-07-17	142.50	144.55	139.08	139.65	139.19	3,152,400
2026-07-16	141.00	142.40	139.21	141.76	141.29	2,805,900
2026-07-15	139.00	141.50	138.26	139.84	139.38	3,157,800
2026-07-14	135.84	138.93	135.48	137.61	137.15	3,802,000
2026-07-13	136.00	138.24	135.58	137.67	137.21	3,061,800
2026-07-10	136.25	136.49	134.17	135.26	134.81	3,013,600
2026-07-09	134.88	135.29	131.52	135.11	134.66	5,106,800
2026-07-08	135.64	138.53	134.95	137.17	136.72	4,791,300
2026-07-07	134.60	138.14	134.60	136.45	136.00	4,311,100
2026-07-06	133.70	135.50	131.66	134.91	134.46	7,583,700
2026-07-02	129.50	133.01	128.43	132.99	132.55	4,601,700
2026-07-01	124.06	128.70	123.61	126.73	126.31	5,893,600
2026-06-30	122.30	124.55	121.80	123.11	122.70	7,116,500
2026-06-29	126.00	126.40	121.79	122.91	122.50	6,593,500
2026-06-26	126.33	127.86	123.74	123.86	123.45	5,996,600
2026-06-25	130.06	130.20	124.33	124.49	124.08	6,538,100
2026-06-24	133.00	133.27	129.89	130.02	129.59	3,748,900
2026-06-23	133.60	133.85	132.07	133.00	132.56	4,574,900
2026-06-22	132.67	134.34	129.83	131.34	130.90	5,650,200
2026-06-18	136.19	136.78	132.84	133.88	133.44	6,109,400
2026-06-17	139.84	140.79	133.73	134.59	134.14	6,811,200
2026-06-16	141.05	142.00	137.46	141.28	140.81	4,735,900
2026-06-15	140.01	142.22	139.69	140.10	139.64	3,519,500
2026-06-12	139.46	140.80	137.76	140.53	139.55	3,172,100
2026-06-11	140.20	141.47	138.74	138.98	138.01	3,079,400
2026-06-10	141.94	142.48	140.05	140.34	139.36	3,296,500
2026-06-09	138.50	142.47	137.90	141.56	140.57	5,706,700
2026-06-08	141.00	141.00	138.40	139.05	138.08	6,302,200
2026-06-05	142.60	143.22	139.00	141.50	140.51	5,650,000
2026-06-04	141.74	144.49	141.14	142.06	141.07	4,707,700
2026-06-03	141.99	142.00	136.90	138.45	137.48	5,909,700
2026-06-02	145.27	145.39	136.67	142.38	141.38	9,903,900
2026-06-01	148.01	148.88	143.01	144.96	143.95	5,439,900
2026-05-29	147.80	150.05	147.10	147.85	146.81	8,078,200
2026-05-28	149.03	150.45	147.89	148.30	147.26	3,994,700
2026-05-27	149.86	150.55	148.11	149.71	148.66	3,525,800
2026-05-26	152.56	152.81	149.97	150.64	149.59	2,955,700
2026-05-22	151.28	153.72	151.16	152.97	151.90	2,827,800
2026-05-21	150.37	151.84	149.67	151.49	150.43	4,174,900
2026-05-20	153.22	153.74	151.52	151.69	150.63	3,770,400
2026-05-19	156.64	157.39	154.08	154.11	153.03	3,486,300
2026-05-18	154.33	157.18	153.64	155.99	154.90	3,265,400
2026-05-15	156.37	157.00	154.04	154.36	153.28	2,191,100
2026-05-14	155.82	156.00	154.01	155.72	154.63	1,989,700
2026-05-13	154.77	155.62	152.67	154.80	153.72	2,097,900
2026-05-12	158.11	158.90	155.35	155.81	154.72	2,810,400
2026-05-11	155.06	157.86	154.05	157.82	156.71	2,886,900
2026-05-08	156.08	156.97	153.59	155.82	154.73	2,952,900
2026-05-07	152.42	156.35	152.35	156.11	155.02	3,549,700
2026-05-06	155.27	155.85	153.30	153.40	152.33	3,104,400
2026-05-05	157.01	157.41	153.45	155.28	154.19	4,650,500
2026-05-04	154.30	158.58	154.30	156.44	155.34	3,988,100
2026-05-01	159.06	161.00	154.74	154.75	153.67	3,222,600
2026-04-30	155.06	161.34	152.50	158.09	156.98	5,847,300
2026-04-29	155.00	156.45	153.96	156.19	155.10	2,794,900
2026-04-28	158.90	159.69	156.05	156.30	155.21	2,772,000

← NewerPage 2 of 21 · 1,255 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.