Intercontinental Exchange, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 159.42 | 159.44 | 156.87 | 156.95 | 155.85 | 2,956,900 |
| 2026-04-24 | 156.40 | 158.94 | 155.83 | 158.45 | 157.34 | 2,975,100 |
| 2026-04-23 | 158.16 | 159.25 | 155.31 | 157.48 | 156.38 | 2,593,800 |
| 2026-04-22 | 159.59 | 160.29 | 158.06 | 158.82 | 157.71 | 2,239,000 |
| 2026-04-21 | 160.90 | 161.93 | 158.30 | 158.63 | 157.52 | 3,103,800 |
| 2026-04-20 | 161.41 | 163.00 | 160.30 | 160.61 | 159.49 | 2,752,600 |
| 2026-04-17 | 164.00 | 164.33 | 159.84 | 161.24 | 160.11 | 4,881,700 |
| 2026-04-16 | 165.07 | 165.89 | 162.90 | 163.75 | 162.60 | 2,847,500 |
| 2026-04-15 | 163.19 | 165.80 | 162.33 | 165.07 | 163.91 | 2,001,800 |
| 2026-04-14 | 163.46 | 164.16 | 161.51 | 162.04 | 160.91 | 2,684,500 |
| 2026-04-13 | 160.47 | 164.61 | 160.47 | 164.31 | 163.16 | 1,871,600 |
| 2026-04-10 | 161.07 | 162.61 | 157.78 | 160.60 | 159.48 | 2,754,500 |
| 2026-04-09 | 167.53 | 167.75 | 161.66 | 161.97 | 160.84 | 3,434,300 |
| 2026-04-08 | 165.42 | 168.20 | 163.80 | 167.79 | 166.62 | 2,509,900 |
| 2026-04-07 | 166.73 | 167.78 | 165.98 | 166.30 | 165.14 | 2,568,700 |
| 2026-04-06 | 163.27 | 167.00 | 163.27 | 166.39 | 165.22 | 2,348,200 |
| 2026-04-02 | 158.13 | 163.65 | 158.04 | 162.98 | 161.84 | 4,308,400 |
| 2026-04-01 | 156.77 | 158.50 | 155.24 | 158.08 | 156.97 | 2,789,300 |
| 2026-03-31 | 158.09 | 158.94 | 155.91 | 157.28 | 156.18 | 3,754,900 |
| 2026-03-30 | 154.19 | 157.25 | 153.90 | 156.94 | 155.84 | 2,928,500 |
| 2026-03-27 | 155.69 | 156.49 | 152.38 | 152.67 | 151.60 | 2,702,200 |
| 2026-03-26 | 156.17 | 157.38 | 155.53 | 155.96 | 154.87 | 3,031,300 |
| 2026-03-25 | 156.66 | 158.04 | 153.58 | 156.83 | 155.73 | 4,118,800 |
| 2026-03-24 | 156.51 | 157.03 | 153.98 | 155.82 | 154.73 | 3,106,600 |
| 2026-03-23 | 159.28 | 159.76 | 156.53 | 157.17 | 156.07 | 3,290,500 |
| 2026-03-20 | 159.11 | 159.39 | 157.70 | 158.43 | 157.32 | 4,516,000 |
| 2026-03-19 | 156.94 | 159.17 | 155.96 | 158.50 | 157.39 | 3,286,700 |
| 2026-03-18 | 159.16 | 159.96 | 156.89 | 157.16 | 156.06 | 2,938,100 |
| 2026-03-17 | 161.25 | 162.87 | 160.16 | 160.82 | 159.69 | 2,095,500 |
| 2026-03-16 | 160.83 | 161.54 | 159.87 | 161.49 | 159.84 | 3,066,900 |
| 2026-03-13 | 159.87 | 160.60 | 157.88 | 159.20 | 157.58 | 2,483,700 |
| 2026-03-12 | 157.86 | 159.77 | 156.97 | 158.61 | 156.99 | 3,585,900 |
| 2026-03-11 | 159.42 | 159.92 | 153.64 | 157.02 | 155.42 | 4,585,300 |
| 2026-03-10 | 164.86 | 164.86 | 158.85 | 160.17 | 158.54 | 3,398,100 |
| 2026-03-09 | 164.96 | 166.35 | 162.50 | 165.80 | 164.11 | 3,458,700 |
| 2026-03-06 | 164.05 | 167.30 | 162.58 | 166.19 | 164.49 | 4,552,900 |
| 2026-03-05 | 164.67 | 167.15 | 163.01 | 164.00 | 162.33 | 4,117,400 |
| 2026-03-04 | 163.47 | 166.54 | 161.81 | 166.29 | 164.59 | 2,840,300 |
| 2026-03-03 | 163.37 | 166.78 | 163.04 | 164.78 | 163.10 | 4,186,400 |
| 2026-03-02 | 165.26 | 168.00 | 163.99 | 164.78 | 163.10 | 4,452,400 |
| 2026-02-27 | 161.83 | 165.75 | 161.00 | 164.13 | 162.46 | 4,346,800 |
| 2026-02-26 | 161.47 | 163.23 | 160.83 | 162.89 | 161.23 | 3,209,600 |
| 2026-02-25 | 156.07 | 160.85 | 155.43 | 160.33 | 158.69 | 6,195,300 |
| 2026-02-24 | 153.54 | 156.82 | 153.54 | 155.36 | 153.78 | 3,114,200 |
| 2026-02-23 | 153.38 | 154.89 | 151.77 | 154.10 | 152.53 | 3,639,600 |
| 2026-02-20 | 154.27 | 155.41 | 152.39 | 154.01 | 152.44 | 3,370,600 |
| 2026-02-19 | 154.00 | 155.95 | 152.40 | 154.11 | 152.54 | 3,727,900 |
| 2026-02-18 | 154.77 | 155.93 | 153.67 | 155.19 | 153.61 | 3,086,400 |
| 2026-02-17 | 152.77 | 154.53 | 149.37 | 153.44 | 151.88 | 5,868,900 |
| 2026-02-13 | 151.30 | 153.36 | 150.97 | 152.28 | 150.73 | 4,166,300 |
| 2026-02-12 | 151.64 | 152.13 | 144.18 | 149.83 | 148.30 | 11,830,400 |
| 2026-02-11 | 164.38 | 164.99 | 151.05 | 151.99 | 150.44 | 9,096,900 |
| 2026-02-10 | 164.50 | 168.21 | 163.57 | 164.81 | 163.13 | 4,870,100 |
| 2026-02-09 | 168.46 | 170.87 | 168.27 | 169.48 | 167.75 | 3,332,300 |
| 2026-02-06 | 169.85 | 173.86 | 166.81 | 169.00 | 167.28 | 3,539,800 |
| 2026-02-05 | 168.68 | 174.31 | 166.01 | 168.29 | 166.57 | 5,663,800 |
| 2026-02-04 | 161.59 | 165.48 | 159.83 | 164.85 | 163.17 | 6,603,600 |
| 2026-02-03 | 170.58 | 171.20 | 158.83 | 163.07 | 161.41 | 9,070,400 |
| 2026-02-02 | 174.00 | 175.39 | 171.17 | 173.18 | 171.41 | 3,467,200 |
| 2026-01-30 | 174.24 | 175.05 | 171.21 | 173.78 | 172.01 | 3,305,900 |
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.