Intercontinental Exchange, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	132.66	133.41	131.39	133.16	124.98	2,205,700
2022-01-05	134.33	134.84	132.30	132.39	124.26	1,846,800
2022-01-04	134.22	134.81	132.63	134.07	125.84	1,857,200
2022-01-03	136.53	136.70	133.18	133.95	125.72	1,792,000
2021-12-31	136.48	137.43	136.48	136.77	128.37	856,900
2021-12-30	137.38	137.99	136.68	136.78	128.38	758,000
2021-12-29	137.96	138.46	137.13	137.24	128.81	946,100
2021-12-28	137.80	138.24	137.41	137.63	129.18	1,033,500
2021-12-27	135.85	137.83	135.85	137.75	129.29	852,800
2021-12-23	135.60	136.62	135.36	135.84	127.50	1,212,300
2021-12-22	133.90	135.34	133.37	135.24	126.93	1,083,500
2021-12-21	133.38	134.26	132.56	134.06	125.83	1,713,500
2021-12-20	132.17	132.77	130.89	132.56	124.42	1,516,400
2021-12-17	135.58	135.62	133.20	133.38	125.19	4,208,000
2021-12-16	135.44	136.73	135.03	135.99	127.64	2,603,100
2021-12-15	134.08	135.26	133.04	135.12	126.51	1,692,300
2021-12-14	134.82	135.00	131.92	133.81	125.28	2,806,100
2021-12-13	135.59	136.18	135.01	135.58	126.94	2,716,300
2021-12-10	135.20	135.98	134.33	135.54	126.90	1,742,500
2021-12-09	134.98	135.42	133.87	134.60	126.02	2,095,500
2021-12-08	134.27	135.93	133.75	135.56	126.92	1,807,400
2021-12-07	132.39	134.28	131.94	134.01	125.47	3,090,900
2021-12-06	131.60	131.79	130.26	130.86	122.52	1,889,100
2021-12-03	131.75	132.04	128.54	130.19	121.90	2,604,600
2021-12-02	129.46	132.54	129.08	131.22	122.86	2,648,800
2021-12-01	132.10	132.96	128.96	129.02	120.80	2,845,400
2021-11-30	130.82	132.57	130.28	130.72	122.39	4,043,600
2021-11-29	130.72	132.61	130.51	131.90	123.50	2,275,100
2021-11-26	131.16	132.21	129.24	129.68	121.42	1,539,100
2021-11-24	132.11	132.59	131.32	132.27	123.84	2,007,700
2021-11-23	132.45	132.89	130.91	132.05	123.64	2,324,900
2021-11-22	133.66	134.78	132.78	132.98	124.51	1,888,400
2021-11-19	135.27	135.32	133.24	133.30	124.81	2,477,200
2021-11-18	136.78	136.86	135.34	135.37	126.74	1,686,300
2021-11-17	135.73	136.51	134.78	136.27	127.59	1,979,400
2021-11-16	135.48	136.80	135.36	136.07	127.40	1,744,000
2021-11-15	135.67	136.15	134.83	135.29	126.67	1,367,200
2021-11-12	134.60	135.40	134.07	135.29	126.67	3,116,100
2021-11-11	134.00	134.66	133.54	134.00	125.46	1,498,700
2021-11-10	135.08	135.55	133.78	134.21	125.66	2,056,200
2021-11-09	135.54	135.97	134.92	135.48	126.85	2,365,800
2021-11-08	136.43	136.77	135.14	135.75	127.10	2,434,300
2021-11-05	137.19	137.99	135.64	136.08	127.41	2,482,700
2021-11-04	137.49	138.32	136.03	136.52	127.82	3,529,100
2021-11-03	138.30	138.97	136.10	137.19	128.45	2,166,900
2021-11-02	137.40	139.79	137.35	138.81	129.97	2,522,100
2021-11-01	138.87	139.33	136.95	137.13	128.39	1,859,100
2021-10-29	135.09	138.82	135.05	138.46	129.64	2,588,800
2021-10-28	133.13	138.00	133.13	135.49	126.86	3,167,000
2021-10-27	133.33	134.71	132.82	132.96	124.49	2,203,400
2021-10-26	134.08	135.82	133.68	133.72	125.20	2,401,300
2021-10-25	131.85	133.23	131.31	133.04	124.56	1,532,200
2021-10-22	129.75	131.86	129.74	131.60	123.22	1,575,800
2021-10-21	130.25	130.56	129.24	129.61	121.35	1,758,900
2021-10-20	131.35	131.74	129.82	130.22	121.92	1,400,600
2021-10-19	130.56	131.16	130.26	130.91	122.57	1,419,100
2021-10-18	131.00	131.36	129.35	130.30	122.00	2,112,100
2021-10-15	129.81	129.81	128.43	129.39	121.15	2,376,100
2021-10-14	129.49	129.67	128.52	128.75	120.55	2,210,900
2021-10-13	128.04	128.61	126.63	128.35	120.17	1,931,000

← NewerPage 21 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.