Intercontinental Exchange, Inc. historical data
| 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 |
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.