Intercontinental Exchange, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	119.05	120.79	118.89	119.84	111.57	1,645,100
2021-04-21	120.23	120.86	119.13	119.53	111.28	1,908,400
2021-04-20	119.78	120.50	119.34	119.76	111.50	2,693,600
2021-04-19	120.38	120.54	118.96	119.74	111.48	2,085,300
2021-04-16	120.40	121.08	119.56	120.73	112.40	2,414,400
2021-04-15	118.64	119.88	118.60	119.86	111.59	2,091,600
2021-04-14	118.70	119.93	117.96	118.19	110.03	1,773,700
2021-04-13	117.58	119.24	117.25	118.72	110.53	1,690,400
2021-04-12	116.84	117.89	116.66	117.71	109.59	2,070,800
2021-04-09	116.52	117.28	115.97	117.17	109.08	1,657,600
2021-04-08	115.57	116.20	115.06	116.04	108.03	2,644,900
2021-04-07	114.11	114.88	113.64	114.75	106.83	2,436,100
2021-04-06	115.03	115.23	113.73	113.91	106.05	2,196,300
2021-04-05	114.86	115.43	114.19	115.11	107.17	1,508,800
2021-04-01	112.43	114.21	111.93	114.20	106.32	1,956,000
2021-03-31	110.94	112.84	110.94	111.68	103.97	2,210,500
2021-03-30	112.57	113.02	110.97	111.23	103.55	1,874,800
2021-03-29	113.20	113.76	111.71	113.28	105.46	1,966,500
2021-03-26	112.67	113.72	111.78	113.64	105.80	1,839,700
2021-03-25	112.72	112.72	111.50	112.28	104.53	2,053,300
2021-03-24	111.69	113.22	111.13	112.61	104.84	1,984,200
2021-03-23	111.45	112.52	111.21	111.65	103.94	1,948,800
2021-03-22	110.87	112.19	110.23	111.55	103.85	1,782,900
2021-03-19	111.44	112.52	110.80	111.20	103.53	3,531,400
2021-03-18	113.57	113.68	111.56	111.64	103.94	2,876,100
2021-03-17	115.24	115.24	113.38	113.70	105.85	2,027,400
2021-03-16	115.69	116.08	114.39	114.66	106.75	1,436,700
2021-03-15	115.37	116.00	114.62	115.66	107.37	1,756,500
2021-03-12	115.50	115.77	114.75	115.32	107.06	1,485,300
2021-03-11	115.88	116.22	114.89	115.20	106.94	1,882,500
2021-03-10	115.14	116.10	114.63	115.58	107.30	2,116,600
2021-03-09	114.07	116.77	114.01	114.41	106.21	2,786,600
2021-03-08	115.00	116.06	113.61	113.74	105.59	2,741,100
2021-03-05	112.04	115.44	110.60	114.97	106.73	3,007,500
2021-03-04	111.33	113.47	110.02	111.13	103.17	3,317,600
2021-03-03	113.00	113.34	111.54	111.64	103.64	3,542,600
2021-03-02	113.77	114.97	113.08	113.62	105.48	1,872,400
2021-03-01	111.12	114.26	110.98	113.74	105.59	2,297,900
2021-02-26	112.61	112.99	110.14	110.31	102.40	3,260,400
2021-02-25	110.93	113.59	110.93	112.00	103.97	3,470,600
2021-02-24	111.39	111.93	110.09	111.46	103.47	2,581,400
2021-02-23	111.30	111.56	109.10	111.42	103.43	3,627,300
2021-02-22	112.46	112.77	110.65	111.72	103.71	2,294,600
2021-02-19	114.16	114.49	113.03	113.35	105.23	3,279,700
2021-02-18	112.64	114.20	112.29	113.86	105.70	1,938,200
2021-02-17	112.07	112.95	111.20	112.78	104.70	2,730,200
2021-02-16	112.06	112.57	110.67	112.42	104.36	2,708,600
2021-02-12	111.09	111.49	110.31	111.07	103.11	1,681,500
2021-02-11	112.27	112.27	110.11	111.30	103.32	2,274,800
2021-02-10	113.61	114.06	110.55	111.66	103.66	2,580,500
2021-02-09	113.42	113.96	113.10	113.26	105.14	2,091,600
2021-02-08	114.48	114.58	113.15	113.46	105.33	2,511,300
2021-02-05	115.00	115.15	111.74	114.19	106.01	3,430,200
2021-02-04	116.93	117.05	114.09	114.55	106.34	2,856,800
2021-02-03	116.64	117.25	115.30	115.30	107.04	2,079,800
2021-02-02	114.08	117.60	113.97	116.78	108.41	2,429,000
2021-02-01	111.54	113.86	111.12	113.41	105.28	2,557,900
2021-01-29	111.57	111.87	109.22	110.35	102.44	2,791,300
2021-01-28	109.79	114.60	109.10	112.61	104.54	2,859,700
2021-01-27	111.90	112.40	108.95	109.35	101.51	2,410,500

← NewerPage 24 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.