Intercontinental Exchange, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-12	94.700	94.990	93.930	94.390	86.527	4,506,100
2020-02-11	94.900	95.150	94.670	94.760	86.866	3,827,800
2020-02-10	92.540	94.970	92.530	94.820	86.921	5,715,000
2020-02-07	93.900	95.460	92.120	92.630	84.913	12,776,900
2020-02-06	92.750	92.830	86.830	90.110	82.603	17,797,700
2020-02-05	93.610	94.020	91.330	92.880	85.142	12,768,000
2020-02-04	100.76	101.93	91.050	92.590	84.877	11,043,200
2020-02-03	100.15	100.43	99.520	100.04	91.706	1,920,000
2020-01-31	99.860	100.43	99.390	99.740	91.431	2,067,900
2020-01-30	98.580	100.18	98.450	100.17	91.825	1,463,800
2020-01-29	99.260	99.800	98.550	98.910	90.670	1,762,400
2020-01-28	98.140	99.100	98.090	98.940	90.698	2,034,000
2020-01-27	96.310	98.390	95.640	98.180	90.001	2,343,600
2020-01-24	97.300	98.090	96.860	97.110	89.020	1,880,200
2020-01-23	96.150	97.420	96.010	97.300	89.194	2,333,000
2020-01-22	96.630	97.100	96.340	96.430	88.397	1,930,400
2020-01-21	96.690	97.450	96.600	96.760	88.699	2,263,600
2020-01-17	96.050	97.050	96.050	96.770	88.708	2,468,700
2020-01-16	96.730	96.990	95.580	96.270	88.250	2,686,500
2020-01-15	94.060	96.250	93.600	95.770	87.792	3,015,800
2020-01-14	95.050	95.120	93.510	93.770	85.958	3,366,100
2020-01-13	94.200	95.070	94.030	95.030	87.113	2,627,700
2020-01-10	94.410	94.800	94.070	94.250	86.398	1,510,500
2020-01-09	93.620	94.980	93.620	94.430	86.563	2,268,300
2020-01-08	94.660	94.900	93.480	93.600	85.802	3,013,700
2020-01-07	94.080	94.930	93.770	94.430	86.563	2,343,900
2020-01-06	94.700	95.470	94.020	94.700	86.811	2,649,700
2020-01-03	92.100	94.980	91.950	94.670	86.783	2,544,500
2020-01-02	92.840	93.070	92.180	92.670	84.950	3,045,300
2019-12-31	92.400	92.830	91.710	92.550	84.840	2,358,100
2019-12-30	93.080	93.220	92.280	92.440	84.739	2,059,600
2019-12-27	93.010	93.220	92.640	93.000	85.252	1,226,400
2019-12-26	92.460	93.050	92.210	92.870	85.133	1,212,700
2019-12-24	92.400	92.510	91.960	92.190	84.510	731,200
2019-12-23	93.230	93.450	92.140	92.360	84.666	2,696,000
2019-12-20	93.840	94.120	92.720	93.030	85.280	4,585,600
2019-12-19	91.740	93.570	91.610	93.490	85.702	2,233,400
2019-12-18	92.990	92.990	91.700	91.860	84.207	3,521,200
2019-12-17	91.920	92.780	90.780	92.600	84.886	4,126,500
2019-12-16	92.430	92.530	91.810	92.270	84.583	2,883,300
2019-12-13	90.440	92.070	90.010	91.910	84.253	2,861,800
2019-12-12	92.230	92.360	90.650	90.720	82.910	6,006,600
2019-12-11	92.660	93.240	92.200	92.310	84.363	3,048,800
2019-12-10	92.900	93.040	92.110	92.330	84.382	2,317,300
2019-12-09	93.700	93.700	92.450	92.880	84.884	3,062,900
2019-12-06	94.130	94.460	93.640	93.800	85.725	2,170,400
2019-12-05	93.270	93.840	92.870	93.650	85.588	1,544,000
2019-12-04	93.360	94.120	93.090	93.320	85.286	2,260,400
2019-12-03	92.990	93.770	92.850	93.450	85.405	2,425,700
2019-12-02	94.160	94.610	92.970	93.300	85.268	2,141,200
2019-11-29	93.140	94.510	93.140	94.170	86.063	1,259,200
2019-11-27	94.310	94.470	92.840	93.430	85.387	2,423,500
2019-11-26	94.260	94.740	93.980	94.470	86.337	4,586,700
2019-11-25	93.970	94.780	93.830	94.320	86.200	2,144,000
2019-11-22	93.870	94.570	93.420	93.750	85.679	1,958,400
2019-11-21	94.600	94.870	93.570	93.890	85.807	1,978,400
2019-11-20	94.020	95.340	93.930	94.480	86.347	1,502,300
2019-11-19	92.850	94.330	92.510	93.980	85.890	2,389,700
2019-11-18	93.320	93.600	92.550	92.820	84.829	3,077,900
2019-11-15	93.450	93.500	92.550	92.960	84.957	2,833,600

← NewerPage 29 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.