Intercontinental Exchange, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-04	95.710	96.020	95.040	95.780	88.403	1,834,600
2020-08-03	97.120	97.900	95.940	96.280	88.865	2,873,300
2020-07-31	94.720	96.830	93.910	96.780	89.326	3,423,700
2020-07-30	93.630	95.380	93.350	94.370	87.102	3,402,900
2020-07-29	92.850	94.770	92.810	94.300	87.037	2,489,500
2020-07-28	94.580	94.680	92.820	92.920	85.763	3,218,700
2020-07-27	95.920	96.530	94.540	94.540	87.259	3,023,700
2020-07-24	95.850	96.540	95.500	96.320	88.902	3,222,000
2020-07-23	96.290	97.040	95.520	95.850	88.468	3,245,200
2020-07-22	94.660	96.210	94.390	96.060	88.662	2,908,100
2020-07-21	94.290	95.460	94.260	95.110	87.785	2,420,300
2020-07-20	93.390	94.630	93.220	94.250	86.991	1,900,400
2020-07-17	92.830	94.040	92.550	93.830	86.603	2,094,900
2020-07-16	92.890	93.610	92.060	92.370	85.256	2,401,400
2020-07-15	92.760	93.820	91.510	93.240	86.059	3,542,200
2020-07-14	91.840	92.340	90.840	91.720	84.656	2,387,100
2020-07-13	92.730	94.320	91.720	91.830	84.757	2,435,800
2020-07-10	92.240	92.700	91.550	92.550	85.422	1,784,100
2020-07-09	94.130	94.130	91.500	92.140	85.044	1,888,600
2020-07-08	92.680	93.870	92.550	93.840	86.613	2,530,000
2020-07-07	92.000	93.110	91.990	92.570	85.440	2,085,700
2020-07-06	93.500	93.540	92.150	92.530	85.404	1,921,600
2020-07-02	94.550	94.600	92.190	92.260	85.154	2,084,900
2020-07-01	91.680	93.900	91.570	93.300	86.114	2,304,000
2020-06-30	90.310	91.860	90.310	91.600	84.545	5,300,800
2020-06-29	91.290	91.290	90.100	90.400	83.438	2,186,600
2020-06-26	92.140	92.790	90.330	90.400	83.438	3,368,700
2020-06-25	90.860	92.960	90.010	92.830	85.680	2,718,900
2020-06-24	92.920	93.260	90.450	90.710	83.724	3,967,700
2020-06-23	95.030	95.250	93.450	93.500	86.299	2,055,000
2020-06-22	94.170	94.950	93.740	94.310	87.046	1,570,600
2020-06-19	95.730	95.760	93.490	94.520	87.240	4,015,800
2020-06-18	94.430	94.640	93.660	94.390	87.120	1,944,200
2020-06-17	95.170	95.220	94.360	94.620	87.333	3,188,400
2020-06-16	95.750	95.750	93.400	94.660	87.369	2,266,200
2020-06-15	91.340	94.040	90.760	93.770	86.548	2,437,000
2020-06-12	93.590	94.460	91.560	93.260	85.800	2,808,800
2020-06-11	96.990	97.000	91.780	92.040	84.678	3,560,700
2020-06-10	97.480	97.910	96.570	97.310	89.526	2,466,900
2020-06-09	97.060	98.170	96.680	97.440	89.646	2,202,200
2020-06-08	97.250	97.730	96.420	97.480	89.683	5,449,400
2020-06-05	96.000	98.390	93.480	97.810	89.986	3,964,700
2020-06-04	97.210	97.470	95.000	95.790	88.128	3,720,900
2020-06-03	96.630	98.160	95.950	97.880	90.051	2,781,800
2020-06-02	98.040	98.120	95.930	96.350	88.643	3,342,800
2020-06-01	97.400	98.480	96.930	97.620	89.812	2,137,300
2020-05-29	94.920	97.370	94.540	97.250	89.471	3,405,600
2020-05-28	93.870	95.630	93.110	94.870	87.282	2,682,000
2020-05-27	94.870	94.990	91.890	92.830	85.405	3,450,100
2020-05-26	95.340	95.690	94.020	94.230	86.693	2,689,600
2020-05-22	93.160	93.840	92.420	93.770	86.270	1,747,500
2020-05-21	93.200	93.720	92.040	92.860	85.432	2,397,500
2020-05-20	94.060	94.360	93.090	93.450	85.975	3,702,000
2020-05-19	95.510	96.140	92.690	92.960	85.524	2,656,300
2020-05-18	95.260	96.740	94.390	96.000	88.321	2,872,200
2020-05-15	92.920	94.090	92.680	93.470	85.994	2,595,800
2020-05-14	91.770	93.270	91.010	93.250	85.791	2,450,400
2020-05-13	92.170	93.990	91.410	93.300	85.837	3,332,700
2020-05-12	94.660	94.700	92.510	92.550	85.147	2,624,500
2020-05-11	93.220	94.320	92.700	94.100	86.573	3,081,300

← NewerPage 27 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.