Intercontinental Exchange, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-08	94.660	94.700	92.770	93.520	86.040	2,126,700
2020-05-07	92.990	94.680	92.610	93.090	85.644	2,064,500
2020-05-06	93.340	93.440	91.650	91.740	84.402	2,318,900
2020-05-05	89.850	93.780	89.680	92.970	85.534	2,676,900
2020-05-04	88.150	90.500	87.510	89.670	82.498	3,015,400
2020-05-01	88.550	90.640	88.120	88.670	81.578	3,026,200
2020-04-30	90.040	91.850	89.030	89.450	82.295	3,764,200
2020-04-29	91.700	92.260	90.560	90.700	83.445	2,054,500
2020-04-28	93.510	94.200	90.160	90.290	83.068	2,333,000
2020-04-27	90.010	92.580	89.800	92.350	84.963	2,273,800
2020-04-24	89.210	89.330	87.810	88.920	81.808	1,804,400
2020-04-23	89.070	90.310	88.150	88.500	81.421	2,204,600
2020-04-22	88.740	90.050	87.040	89.190	82.056	2,237,300
2020-04-21	87.840	88.990	86.740	87.530	80.529	3,154,600
2020-04-20	90.830	91.730	88.180	89.400	82.249	4,323,000
2020-04-17	89.710	90.550	87.870	90.400	83.169	3,854,600
2020-04-16	86.650	88.440	86.000	88.100	81.053	2,675,800
2020-04-15	86.020	86.740	85.400	86.250	79.351	3,483,100
2020-04-14	86.710	87.500	86.160	87.000	80.041	3,350,600
2020-04-13	86.690	86.690	84.670	85.180	78.367	2,499,300
2020-04-09	86.200	87.870	85.860	87.380	80.391	4,285,600
2020-04-08	83.190	85.960	82.300	85.340	78.514	3,512,100
2020-04-07	87.170	87.170	82.110	82.300	75.717	4,680,500
2020-04-06	83.540	85.660	82.450	84.430	77.677	4,128,100
2020-04-03	80.850	82.950	80.710	80.990	74.512	4,932,300
2020-04-02	79.000	81.390	77.170	81.140	74.650	2,963,200
2020-04-01	77.380	80.120	77.380	79.310	72.966	3,229,100
2020-03-31	82.550	82.960	80.290	80.750	74.291	3,815,600
2020-03-30	82.070	84.500	81.260	83.810	77.106	4,768,800
2020-03-27	77.660	84.350	77.320	81.250	74.751	4,639,700
2020-03-26	75.410	80.700	75.410	79.820	73.435	4,670,400
2020-03-25	73.490	77.540	72.510	74.520	68.559	4,553,200
2020-03-24	70.300	74.150	69.890	73.660	67.768	5,101,200
2020-03-23	72.240	72.410	63.510	66.850	61.503	6,813,600
2020-03-20	73.770	74.100	68.820	72.990	67.152	8,462,600
2020-03-19	70.030	74.940	64.110	73.680	67.787	5,503,100
2020-03-18	72.720	73.580	66.040	70.080	64.475	8,145,300
2020-03-17	75.810	78.880	73.710	76.790	70.648	7,108,100
2020-03-16	75.030	79.950	72.820	74.130	68.201	5,791,800
2020-03-13	79.770	83.290	76.780	83.120	76.195	7,338,700
2020-03-12	80.430	83.040	75.460	75.610	69.311	6,554,300
2020-03-11	88.240	89.310	84.960	86.200	79.019	4,539,900
2020-03-10	90.820	91.500	86.850	90.550	83.006	5,243,100
2020-03-09	88.930	91.930	87.670	88.620	81.237	5,790,200
2020-03-06	95.130	96.580	92.180	94.040	86.206	5,964,000
2020-03-05	98.210	99.310	96.770	97.910	89.753	3,752,300
2020-03-04	95.250	100.46	94.860	100.17	91.825	5,223,500
2020-03-03	93.620	96.220	92.240	94.940	87.031	6,139,200
2020-03-02	89.940	93.400	89.530	93.400	85.619	7,056,100
2020-02-28	90.660	92.640	87.420	89.220	81.787	7,199,900
2020-02-27	93.080	95.310	91.800	91.820	84.171	5,272,800
2020-02-26	92.150	94.500	91.770	93.860	86.041	3,923,900
2020-02-25	94.030	94.510	91.570	91.970	84.308	3,063,600
2020-02-24	93.500	94.740	93.060	93.850	86.032	2,558,900
2020-02-21	95.080	95.200	94.500	94.750	86.857	2,047,300
2020-02-20	95.140	95.690	94.480	95.210	87.278	1,880,700
2020-02-19	96.720	96.950	95.410	95.420	87.471	2,520,300
2020-02-18	95.850	96.600	95.010	96.200	88.186	2,656,200
2020-02-14	94.500	96.900	94.450	96.860	88.791	5,111,600
2020-02-13	94.610	94.670	93.890	94.190	86.343	5,791,300

← NewerPage 28 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.