Intercontinental Exchange, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-28	95.850	96.110	93.640	93.770	86.807	3,170,400
2020-10-27	97.960	98.640	97.480	97.560	90.316	1,922,700
2020-10-26	98.050	98.250	97.180	97.760	90.501	2,552,100
2020-10-23	100.00	100.08	98.750	98.950	91.603	2,039,900
2020-10-22	99.600	100.21	99.120	99.360	91.982	1,973,800
2020-10-21	99.820	100.76	99.070	99.470	92.084	1,847,900
2020-10-20	98.940	100.97	98.840	99.950	92.528	2,026,500
2020-10-19	101.65	101.67	98.320	98.450	91.140	2,806,000
2020-10-16	102.47	102.63	101.17	101.30	93.778	2,410,600
2020-10-15	101.23	102.25	100.90	102.07	94.491	2,144,700
2020-10-14	102.87	103.45	101.60	102.31	94.713	2,602,900
2020-10-13	103.00	103.88	101.98	102.65	95.028	3,454,100
2020-10-12	101.68	103.11	101.55	102.96	95.315	3,357,400
2020-10-09	101.97	102.29	101.16	101.39	93.861	1,910,900
2020-10-08	101.29	102.27	100.94	101.44	93.908	2,251,500
2020-10-07	101.48	102.16	100.29	100.85	93.362	2,383,200
2020-10-06	102.49	102.49	100.60	101.01	93.510	2,470,300
2020-10-05	101.78	102.07	100.77	101.81	94.250	1,635,700
2020-10-02	100.23	101.85	100.19	101.34	93.815	1,925,400
2020-10-01	101.09	102.11	100.53	101.43	93.898	2,239,200
2020-09-30	99.540	101.15	99.170	100.05	92.621	2,344,600
2020-09-29	101.41	101.78	96.900	99.170	91.806	4,536,100
2020-09-28	101.28	102.31	101.11	101.23	93.713	1,855,900
2020-09-25	97.470	100.62	97.440	100.56	93.093	2,512,400
2020-09-24	97.210	98.700	96.670	98.330	91.029	2,531,000
2020-09-23	98.950	99.720	96.790	97.000	89.797	2,456,300
2020-09-22	99.370	100.00	97.620	98.800	91.464	2,522,500
2020-09-21	97.770	99.340	97.640	99.270	91.899	2,923,300
2020-09-18	100.00	100.60	98.760	99.210	91.843	4,798,600
2020-09-17	99.860	100.40	99.240	99.960	92.538	2,520,700
2020-09-16	101.00	102.47	100.74	100.91	93.417	2,258,100
2020-09-15	100.59	101.35	100.33	100.53	93.065	3,270,600
2020-09-14	99.370	100.86	98.900	100.46	92.723	2,994,400
2020-09-11	98.690	99.260	97.510	98.230	90.665	3,219,900
2020-09-10	99.840	100.38	98.190	98.250	90.683	5,602,700
2020-09-09	99.780	102.09	99.320	101.21	93.415	2,718,400
2020-09-08	99.330	99.650	98.370	98.820	91.209	3,258,100
2020-09-04	103.33	103.72	98.640	100.08	92.372	4,906,700
2020-09-03	106.76	106.87	102.65	103.22	95.270	4,110,300
2020-09-02	106.01	106.99	105.67	106.33	98.141	3,027,800
2020-09-01	105.90	106.55	105.76	106.52	98.316	2,670,700
2020-08-31	105.75	106.63	105.46	106.23	98.048	2,321,500
2020-08-28	105.73	105.85	104.84	105.56	97.430	2,053,100
2020-08-27	105.17	105.47	104.43	105.01	96.922	2,968,300
2020-08-26	104.50	105.42	103.60	105.00	96.913	1,944,400
2020-08-25	105.89	105.89	104.01	104.44	96.396	3,434,800
2020-08-24	104.71	105.99	103.99	105.81	97.661	3,492,300
2020-08-21	103.79	104.44	103.33	104.20	96.175	2,333,500
2020-08-20	103.00	104.18	102.96	103.75	95.759	3,332,400
2020-08-19	104.62	104.83	103.26	103.53	95.556	2,726,700
2020-08-18	103.32	104.60	102.91	104.38	96.341	3,333,700
2020-08-17	102.50	104.30	102.10	104.05	96.036	4,852,100
2020-08-14	100.11	102.96	100.09	102.49	94.596	4,239,600
2020-08-13	99.180	100.74	98.880	100.20	92.483	5,028,700
2020-08-12	99.330	100.10	99.100	99.430	91.772	2,859,800
2020-08-11	99.870	99.870	98.370	98.610	91.015	3,825,200
2020-08-10	100.96	101.11	98.500	99.160	91.523	3,587,500
2020-08-07	96.920	101.11	95.280	100.96	93.184	5,646,100
2020-08-06	95.900	97.740	95.780	97.460	89.954	3,174,300
2020-08-05	96.150	96.570	95.680	96.160	88.754	2,217,900

← NewerPage 26 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.