Intercontinental Exchange, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	132.70	132.93	130.04	130.62	122.96	1,687,700
2022-04-01	132.13	133.05	131.51	132.70	124.91	1,731,200
2022-03-31	134.27	136.04	132.11	132.12	124.37	3,263,500
2022-03-30	132.65	134.69	132.65	134.35	126.47	1,861,900
2022-03-29	135.28	135.49	131.48	132.65	124.87	2,520,300
2022-03-28	135.17	135.60	134.71	135.18	127.25	1,798,200
2022-03-25	135.62	135.88	134.51	135.26	127.32	2,159,900
2022-03-24	135.48	135.65	134.07	135.09	127.16	2,553,300
2022-03-23	136.00	136.04	134.69	134.90	126.98	2,302,200
2022-03-22	135.90	136.91	135.62	136.40	128.40	1,967,000
2022-03-21	136.25	137.21	135.25	135.97	127.99	1,774,800
2022-03-18	134.03	137.40	134.00	136.90	128.87	3,078,300
2022-03-17	131.46	133.61	131.46	133.60	125.76	2,077,500
2022-03-16	130.44	131.84	129.12	131.62	123.90	2,430,200
2022-03-15	127.64	130.61	127.01	130.26	122.26	2,567,200
2022-03-14	126.58	128.43	125.58	126.22	118.47	2,560,700
2022-03-11	129.32	129.92	126.19	126.36	118.60	2,582,100
2022-03-10	126.60	129.68	126.60	129.56	121.60	3,456,100
2022-03-09	126.30	129.39	124.64	128.78	120.87	3,240,800
2022-03-08	131.00	131.17	124.61	124.67	117.01	5,014,700
2022-03-07	135.92	137.23	132.33	132.39	124.26	5,369,400
2022-03-04	130.95	135.86	130.26	135.70	127.37	4,346,200
2022-03-03	130.49	132.72	130.26	131.40	123.33	2,894,100
2022-03-02	129.42	130.69	128.49	129.95	121.97	2,463,300
2022-03-01	128.16	129.10	127.03	127.75	119.90	3,858,300
2022-02-28	126.42	128.77	126.42	128.12	120.25	3,358,100
2022-02-25	127.75	128.81	126.36	128.47	120.58	3,997,400
2022-02-24	120.95	128.07	120.90	127.92	120.06	5,109,200
2022-02-23	123.35	126.12	123.23	123.69	116.09	4,009,000
2022-02-22	122.87	123.86	122.46	123.12	115.56	2,513,500
2022-02-18	123.54	124.19	122.11	122.87	115.32	2,332,100
2022-02-17	124.92	125.07	123.10	123.25	115.68	3,017,100
2022-02-16	124.60	126.57	124.31	125.72	118.00	2,600,300
2022-02-15	126.50	127.07	124.77	125.22	117.53	2,252,100
2022-02-14	125.87	126.63	123.93	124.84	117.17	2,736,200
2022-02-11	126.62	127.46	124.90	125.93	118.20	3,018,400
2022-02-10	127.00	128.65	126.28	126.72	118.94	2,670,100
2022-02-09	129.01	130.70	128.84	129.05	121.12	2,172,900
2022-02-08	127.01	128.08	124.51	127.59	119.75	3,400,300
2022-02-07	129.79	130.00	127.30	127.68	119.84	1,795,300
2022-02-04	127.44	130.76	126.98	129.76	121.79	4,300,100
2022-02-03	127.27	128.58	125.66	127.89	120.03	2,919,700
2022-02-02	126.79	129.20	126.61	129.03	121.10	2,584,600
2022-02-01	127.04	127.33	125.29	127.04	119.24	2,355,200
2022-01-31	124.56	126.89	124.42	126.66	118.88	3,022,900
2022-01-28	122.46	124.54	120.58	124.35	116.71	3,736,100
2022-01-27	123.42	125.21	121.53	122.40	114.88	3,255,200
2022-01-26	125.34	125.75	120.97	122.15	114.65	3,084,000
2022-01-25	123.73	124.95	121.73	123.95	116.34	3,164,500
2022-01-24	123.60	125.95	121.13	125.32	117.62	4,011,800
2022-01-21	126.20	127.44	125.40	125.64	117.92	4,442,300
2022-01-20	126.48	128.03	125.86	126.12	118.37	2,744,800
2022-01-19	126.87	128.31	125.81	125.81	118.08	2,549,700
2022-01-18	125.56	127.01	124.26	126.38	118.62	3,195,400
2022-01-14	128.58	128.64	125.63	126.60	118.82	3,628,600
2022-01-13	133.88	134.11	129.23	129.56	121.60	1,893,800
2022-01-12	132.23	133.90	132.01	133.48	125.28	2,156,300
2022-01-11	131.53	132.06	129.29	131.95	123.85	2,479,700
2022-01-10	132.26	132.73	130.45	131.50	123.42	2,510,200
2022-01-07	133.24	133.83	131.54	133.25	125.07	1,962,200

← NewerPage 20 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.