Intercontinental Exchange, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-26	112.73	113.18	111.85	112.65	104.58	1,564,900
2021-01-25	111.93	113.09	111.75	112.46	104.40	2,811,200
2021-01-22	112.53	112.94	111.58	111.92	103.90	1,926,200
2021-01-21	114.54	114.75	112.83	112.92	104.83	1,505,100
2021-01-20	115.46	115.46	113.52	114.69	106.47	2,260,300
2021-01-19	115.44	115.84	114.21	114.88	106.65	2,980,300
2021-01-15	115.01	115.62	114.60	115.19	106.93	2,586,600
2021-01-14	117.41	117.62	114.90	115.62	107.33	2,626,300
2021-01-13	117.67	118.47	117.61	117.84	109.39	2,394,500
2021-01-12	118.46	119.02	117.23	117.86	109.41	2,775,200
2021-01-11	117.18	118.81	116.86	117.65	109.22	1,857,300
2021-01-08	116.49	118.08	116.09	117.63	109.20	2,405,600
2021-01-07	115.35	116.30	114.89	115.81	107.51	2,357,800
2021-01-06	113.80	116.57	112.76	115.74	107.45	2,581,600
2021-01-05	113.00	113.81	112.95	113.54	105.40	2,286,200
2021-01-04	115.90	116.25	112.37	113.30	105.18	2,726,500
2020-12-31	113.24	115.40	113.01	115.29	107.03	1,474,300
2020-12-30	113.43	113.62	112.87	113.15	105.04	1,080,300
2020-12-29	114.13	114.13	112.84	112.90	104.81	1,427,600
2020-12-28	113.56	113.71	112.63	113.59	105.45	1,303,500
2020-12-24	111.96	112.95	111.81	112.69	104.61	511,200
2020-12-23	113.60	114.29	112.11	112.18	104.14	1,185,900
2020-12-22	112.55	113.31	112.10	113.16	105.05	1,924,500
2020-12-21	112.10	112.91	110.53	112.54	104.47	2,256,500
2020-12-18	112.65	113.34	111.85	112.83	104.74	4,366,200
2020-12-17	111.99	113.01	111.56	112.79	104.71	2,640,400
2020-12-16	111.28	112.28	110.70	111.31	103.33	2,559,400
2020-12-15	108.43	111.05	108.05	110.98	103.03	3,565,700
2020-12-14	109.44	110.19	107.66	107.71	99.712	1,984,500
2020-12-11	108.81	109.72	108.12	108.82	100.74	1,985,300
2020-12-10	109.78	110.38	108.82	109.24	101.13	2,193,800
2020-12-09	109.84	110.71	109.05	110.17	101.99	2,217,300
2020-12-08	110.01	110.40	109.20	110.06	101.89	2,451,100
2020-12-07	109.18	110.61	109.04	110.28	102.09	2,293,600
2020-12-04	108.03	109.85	108.03	109.23	101.12	2,376,200
2020-12-03	106.39	108.04	105.76	107.46	99.481	4,226,400
2020-12-02	106.84	107.21	105.65	106.56	98.648	2,627,300
2020-12-01	106.21	107.37	105.64	107.16	99.203	4,498,900
2020-11-30	104.97	105.65	104.55	105.51	97.676	4,146,500
2020-11-27	104.13	105.03	103.95	104.99	97.194	1,593,300
2020-11-25	103.45	104.13	102.50	103.93	96.213	1,930,100
2020-11-24	102.61	103.96	102.10	103.07	95.417	2,470,400
2020-11-23	101.50	103.15	101.27	102.36	94.759	2,131,300
2020-11-20	100.89	101.79	100.89	101.06	93.556	3,639,400
2020-11-19	101.00	101.76	99.520	100.90	93.408	2,278,900
2020-11-18	99.880	100.68	99.220	99.460	92.075	1,954,300
2020-11-17	99.290	100.47	98.750	100.03	92.602	2,056,500
2020-11-16	100.14	100.36	98.900	99.710	92.306	1,996,700
2020-11-13	98.720	99.680	98.400	99.350	91.973	1,446,000
2020-11-12	99.780	99.780	97.580	98.310	91.010	2,104,200
2020-11-11	99.080	100.86	99.070	99.980	92.556	2,352,600
2020-11-10	98.020	98.310	96.140	98.000	90.723	3,570,100
2020-11-09	105.04	105.04	97.900	98.220	90.927	5,231,500
2020-11-06	101.19	101.49	98.570	100.66	93.186	2,542,300
2020-11-05	101.91	102.33	100.44	100.96	93.463	6,270,000
2020-11-04	97.530	100.63	96.570	98.360	91.056	2,989,700
2020-11-03	95.960	97.860	95.300	96.060	88.927	2,251,200
2020-11-02	95.870	97.340	93.970	94.660	87.631	3,016,600
2020-10-30	94.950	95.870	93.360	94.400	87.390	3,520,600
2020-10-29	93.360	96.330	92.410	95.700	88.594	3,823,000

← NewerPage 25 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.