Intercontinental Exchange, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	127.93	128.77	127.24	127.54	119.41	2,012,000
2021-10-11	128.16	129.38	127.30	127.57	119.44	2,260,900
2021-10-08	126.74	128.23	126.01	128.10	119.94	2,124,000
2021-10-07	123.70	127.06	123.60	126.40	118.35	3,649,200
2021-10-06	117.84	122.68	117.62	122.62	114.81	4,649,300
2021-10-05	115.59	118.50	115.23	118.08	110.56	2,569,500
2021-10-04	115.23	116.22	113.93	114.70	107.39	2,472,500
2021-10-01	115.41	116.19	113.90	115.40	108.05	2,465,500
2021-09-30	117.22	117.69	114.74	114.82	107.50	2,452,500
2021-09-29	117.00	118.30	116.77	116.90	109.45	2,446,800
2021-09-28	118.00	118.29	115.67	116.55	109.12	2,758,900
2021-09-27	119.92	119.92	117.87	118.64	111.08	2,733,800
2021-09-24	118.65	119.91	118.37	119.74	112.11	1,796,300
2021-09-23	117.44	119.25	117.30	118.91	111.33	2,087,500
2021-09-22	117.29	117.53	116.47	116.91	109.46	2,726,100
2021-09-21	117.01	117.98	116.50	116.74	109.30	2,644,100
2021-09-20	116.46	117.54	115.62	116.83	109.39	2,783,800
2021-09-17	118.47	118.74	117.29	117.70	110.20	4,100,800
2021-09-16	118.73	119.27	118.29	118.93	111.35	2,049,900
2021-09-15	119.13	119.72	118.38	118.76	111.19	3,189,400
2021-09-14	118.95	119.33	118.51	119.26	111.35	1,926,400
2021-09-13	119.67	120.60	117.32	118.55	110.69	2,654,700
2021-09-10	120.00	120.00	118.72	118.84	110.96	1,893,800
2021-09-09	119.90	120.81	119.41	119.45	111.53	2,099,700
2021-09-08	118.63	119.93	118.25	119.74	111.80	2,516,500
2021-09-07	121.01	121.01	118.40	118.74	110.87	2,929,300
2021-09-03	120.46	121.68	120.46	121.13	113.10	1,874,700
2021-09-02	120.94	121.50	120.01	120.73	112.72	1,376,800
2021-09-01	119.73	120.95	118.95	120.62	112.62	1,398,900
2021-08-31	119.55	119.94	119.20	119.53	111.60	2,399,700
2021-08-30	118.70	120.08	118.42	119.36	111.45	1,374,400
2021-08-27	117.77	118.57	117.55	118.41	110.56	1,598,500
2021-08-26	117.48	117.78	117.14	117.55	109.76	1,509,100
2021-08-25	117.61	117.91	117.20	117.30	109.52	1,037,000
2021-08-24	118.30	118.39	117.12	117.40	109.62	989,900
2021-08-23	117.71	118.72	117.53	118.07	110.24	1,504,200
2021-08-20	116.72	117.92	116.19	117.15	109.38	1,982,400
2021-08-19	114.28	116.78	114.02	116.38	108.66	2,061,300
2021-08-18	117.77	117.86	115.31	115.39	107.74	2,444,800
2021-08-17	117.62	118.31	117.09	117.61	109.81	1,673,700
2021-08-16	116.44	118.10	115.95	118.04	110.21	1,505,600
2021-08-13	118.00	118.12	116.66	116.88	109.13	1,356,500
2021-08-12	118.46	118.46	117.25	118.04	110.21	1,733,200
2021-08-11	119.97	120.09	118.51	118.72	110.85	1,600,500
2021-08-10	120.22	120.22	118.75	119.59	111.66	1,776,400
2021-08-09	120.18	120.52	119.26	119.97	112.02	1,412,900
2021-08-06	119.89	120.23	119.48	120.00	112.04	1,505,700
2021-08-05	119.93	119.98	118.57	119.42	111.50	1,600,200
2021-08-04	119.09	119.79	118.50	119.53	111.60	1,459,000
2021-08-03	119.15	119.56	117.56	119.12	111.22	2,256,200
2021-08-02	120.25	120.62	119.24	119.43	111.51	1,993,200
2021-07-30	119.73	121.39	119.61	119.83	111.88	2,381,300
2021-07-29	119.82	122.42	119.75	120.82	112.81	3,461,600
2021-07-28	121.38	121.81	120.55	121.32	113.28	1,672,400
2021-07-27	120.28	121.84	119.86	121.05	113.02	1,941,900
2021-07-26	121.15	121.18	119.79	120.43	112.44	1,283,500
2021-07-23	120.54	121.60	120.39	121.36	113.31	1,347,100
2021-07-22	120.60	120.65	119.63	120.37	112.39	1,541,700
2021-07-21	119.50	120.83	119.36	120.23	112.26	1,541,700
2021-07-20	117.55	119.66	117.41	119.14	111.24	2,180,800

← NewerPage 22 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.