Intercontinental Exchange, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-14	92.690	93.250	92.240	93.170	85.149	1,919,300
2019-11-13	91.520	92.800	91.350	92.670	84.692	1,808,200
2019-11-12	91.250	91.780	91.210	91.400	83.532	1,548,000
2019-11-11	90.620	91.440	90.020	91.180	83.331	1,718,100
2019-11-08	90.900	91.670	90.380	90.470	82.682	2,064,300
2019-11-07	91.390	91.430	90.370	90.640	82.837	2,905,400
2019-11-06	89.800	91.210	89.480	91.110	83.267	3,407,700
2019-11-05	91.020	91.310	89.090	89.410	81.713	4,368,000
2019-11-04	93.210	93.430	90.720	91.170	83.322	2,807,700
2019-11-01	94.940	95.280	92.760	92.930	84.930	2,536,900
2019-10-31	93.850	95.140	92.750	94.320	86.200	3,281,200
2019-10-30	91.460	93.250	91.360	93.180	85.158	2,372,400
2019-10-29	91.730	92.760	91.280	91.350	83.486	2,130,100
2019-10-28	92.390	92.390	91.420	91.600	83.714	2,520,700
2019-10-25	92.830	93.410	91.930	91.960	84.043	1,407,500
2019-10-24	92.820	93.940	92.820	92.910	84.912	1,657,400
2019-10-23	91.760	93.270	91.760	92.930	84.930	1,995,500
2019-10-22	93.270	94.340	91.810	91.870	83.961	2,511,800
2019-10-21	94.540	94.570	93.150	93.330	85.296	2,259,400
2019-10-18	94.430	94.810	93.930	94.400	86.273	2,177,500
2019-10-17	93.930	94.550	93.790	94.280	86.164	1,598,500
2019-10-16	93.660	93.870	92.420	93.600	85.542	2,043,600
2019-10-15	93.980	94.170	93.170	93.300	85.268	2,127,500
2019-10-14	94.110	94.630	93.160	93.500	85.451	1,467,000
2019-10-11	95.560	95.560	93.810	93.940	85.853	2,536,100
2019-10-10	93.750	95.280	93.750	94.740	86.584	2,741,600
2019-10-09	93.660	94.370	93.390	94.130	86.027	1,809,200
2019-10-08	93.960	94.290	92.930	92.940	84.939	1,421,300
2019-10-07	93.650	94.770	93.400	94.360	86.237	2,304,300
2019-10-04	91.760	94.070	91.530	94.000	85.908	1,608,000
2019-10-03	90.350	91.360	89.940	91.350	83.486	1,720,800
2019-10-02	92.000	92.200	90.220	90.430	82.645	2,064,900
2019-10-01	92.200	92.800	91.720	92.330	84.382	2,361,600
2019-09-30	92.730	92.940	91.930	92.270	84.327	2,087,300
2019-09-27	94.500	94.910	92.060	92.400	84.446	2,552,700
2019-09-26	93.630	94.230	93.000	94.170	86.063	2,138,700
2019-09-25	93.140	93.560	92.080	93.380	85.341	1,440,000
2019-09-24	92.820	93.920	92.390	92.900	84.903	1,526,600
2019-09-23	92.360	92.820	92.170	92.500	84.537	1,291,200
2019-09-20	93.860	93.900	92.060	92.330	84.382	3,194,200
2019-09-19	93.070	94.040	92.690	93.530	85.478	1,380,100
2019-09-18	94.450	94.620	92.210	93.330	85.296	1,649,900
2019-09-17	92.330	94.050	92.330	93.250	85.222	2,455,600
2019-09-16	91.000	94.220	90.660	91.880	83.970	3,139,600
2019-09-13	90.270	90.960	89.270	90.830	83.011	2,066,300
2019-09-12	89.250	90.640	89.250	90.300	82.275	2,527,800
2019-09-11	90.570	90.720	88.990	89.060	81.145	2,431,100
2019-09-10	91.880	91.940	89.040	90.120	82.111	2,814,700
2019-09-09	95.550	95.550	91.600	92.180	83.988	2,753,100
2019-09-06	95.000	95.520	94.680	94.890	86.457	1,573,100
2019-09-05	95.040	95.450	94.250	94.730	86.311	2,331,300
2019-09-04	94.190	94.880	93.760	94.260	85.883	1,303,300
2019-09-03	93.120	93.800	93.090	93.770	85.437	1,871,600
2019-08-30	93.500	93.770	92.680	93.480	85.172	1,473,600
2019-08-29	93.500	93.880	92.470	92.780	84.535	1,591,800
2019-08-28	93.000	93.280	92.170	93.270	84.981	1,741,500
2019-08-27	92.700	93.310	92.460	93.120	84.844	1,816,700
2019-08-26	92.110	92.540	91.560	92.510	84.289	1,124,200
2019-08-23	92.500	92.800	90.950	91.440	83.314	2,116,900
2019-08-22	93.000	93.330	91.950	92.520	84.298	1,721,200

← NewerPage 30 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.