Intercontinental Exchange, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	117.24	118.40	116.62	117.36	109.58	3,704,600
2021-07-16	118.36	118.84	117.74	118.06	110.23	1,435,200
2021-07-15	117.62	118.42	117.50	117.99	110.17	1,607,200
2021-07-14	118.30	118.69	117.47	118.18	110.34	2,922,100
2021-07-13	119.04	119.30	118.42	118.69	110.82	1,359,400
2021-07-12	118.99	119.35	118.57	119.06	111.17	2,302,200
2021-07-09	118.08	119.00	117.95	118.97	111.08	1,611,300
2021-07-08	116.85	118.23	116.51	118.06	110.23	2,177,100
2021-07-07	118.79	119.11	117.69	118.00	110.18	2,201,900
2021-07-06	119.06	119.19	117.19	117.98	110.16	2,200,800
2021-07-02	119.12	119.15	118.54	118.83	110.95	1,350,400
2021-07-01	118.91	119.28	118.68	118.84	110.96	1,962,000
2021-06-30	118.66	118.91	118.26	118.70	110.83	1,750,800
2021-06-29	119.08	119.45	118.49	118.76	110.89	1,579,800
2021-06-28	119.23	119.66	117.81	118.79	110.91	3,159,600
2021-06-25	118.67	119.47	118.31	119.32	111.41	5,260,500
2021-06-24	116.87	118.11	116.56	118.09	110.26	3,062,300
2021-06-23	116.46	117.14	115.64	116.64	108.91	3,183,700
2021-06-22	113.65	114.80	113.54	114.45	106.86	2,329,400
2021-06-21	113.12	114.22	112.20	113.70	106.16	3,099,500
2021-06-18	113.60	113.68	112.33	112.76	105.28	7,058,400
2021-06-17	113.80	114.42	113.01	114.02	106.46	2,813,700
2021-06-16	114.49	114.90	113.41	113.84	106.29	3,245,400
2021-06-15	113.89	114.68	113.23	114.04	106.48	2,554,100
2021-06-14	112.70	113.92	112.24	113.84	105.98	4,195,900
2021-06-11	112.10	113.15	112.10	112.67	104.89	3,121,900
2021-06-10	110.79	111.95	110.74	111.72	104.01	2,848,600
2021-06-09	111.15	111.72	110.74	110.85	103.20	2,018,700
2021-06-08	110.58	111.42	110.02	111.08	103.41	2,520,500
2021-06-07	112.23	112.23	110.18	110.40	102.78	1,910,900
2021-06-04	111.96	112.56	111.42	112.18	104.44	2,367,800
2021-06-03	111.48	112.55	110.76	111.60	103.90	2,508,300
2021-06-02	110.06	111.94	110.06	111.75	104.04	3,261,900
2021-06-01	113.86	114.00	109.60	109.81	102.23	3,792,500
2021-05-28	112.42	113.14	112.07	112.88	105.09	3,193,400
2021-05-27	112.82	112.99	111.97	112.02	104.29	3,545,800
2021-05-26	113.09	113.81	111.96	112.37	104.62	2,508,800
2021-05-25	113.27	113.43	112.11	112.38	104.62	1,591,200
2021-05-24	113.66	114.38	112.70	112.97	105.17	2,218,300
2021-05-21	112.36	113.69	112.35	113.16	105.35	2,578,900
2021-05-20	110.94	112.82	110.66	111.96	104.23	3,039,100
2021-05-19	110.00	110.99	109.04	110.74	103.10	3,252,700
2021-05-18	112.24	112.40	110.66	110.76	103.12	2,186,700
2021-05-17	113.49	113.66	111.93	112.47	104.71	1,537,900
2021-05-14	112.71	113.74	112.11	113.26	105.44	2,163,400
2021-05-13	112.35	113.41	111.87	112.17	104.43	2,753,600
2021-05-12	112.97	113.99	111.39	111.46	103.77	2,599,600
2021-05-11	113.29	113.85	112.02	113.07	105.27	1,904,800
2021-05-10	114.64	115.93	114.14	114.28	106.39	1,743,100
2021-05-07	114.12	115.52	113.70	114.81	106.89	2,240,600
2021-05-06	114.99	115.05	113.05	113.62	105.78	2,269,000
2021-05-05	115.07	115.88	114.11	114.72	106.80	2,558,100
2021-05-04	114.65	114.78	113.28	114.54	106.64	3,270,400
2021-05-03	117.77	118.16	115.07	115.46	107.49	2,672,000
2021-04-30	117.10	117.71	115.46	117.71	109.59	3,183,300
2021-04-29	118.94	119.00	115.91	117.68	109.56	3,624,100
2021-04-28	121.48	121.51	118.50	119.07	110.85	2,618,900
2021-04-27	120.68	121.39	120.26	121.23	112.86	1,662,400
2021-04-26	121.43	121.90	120.78	120.86	112.52	1,156,700
2021-04-23	120.35	121.97	120.00	121.27	112.90	1,375,500

← NewerPage 23 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.