Intercontinental Exchange, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-21	92.230	92.750	91.970	92.720	84.480	1,339,400
2019-08-20	92.800	93.120	91.930	92.030	83.851	1,303,100
2019-08-19	92.550	93.150	92.190	92.850	84.598	1,649,600
2019-08-16	90.930	91.950	90.470	91.670	83.523	1,922,500
2019-08-15	89.900	90.860	89.640	90.500	82.457	1,365,400
2019-08-14	90.900	91.910	89.260	89.270	81.337	2,074,600
2019-08-13	90.410	92.250	90.120	92.010	83.833	1,971,100
2019-08-12	92.390	92.420	90.480	90.590	82.539	2,009,800
2019-08-09	92.250	93.400	91.940	92.880	84.626	1,693,600
2019-08-08	91.160	92.140	90.470	91.910	83.742	1,590,900
2019-08-07	89.700	91.170	88.920	90.850	82.776	1,913,200
2019-08-06	88.770	90.600	88.250	90.570	82.521	2,326,200
2019-08-05	89.510	90.240	88.280	88.420	80.562	3,134,600
2019-08-02	89.150	90.680	88.500	90.420	82.384	2,635,000
2019-08-01	87.020	89.390	85.790	89.200	81.273	3,272,500
2019-07-31	87.960	88.480	87.370	87.860	80.052	2,533,300
2019-07-30	88.070	88.800	87.790	87.870	80.061	1,382,800
2019-07-29	89.560	89.560	87.980	88.180	80.343	2,194,500
2019-07-26	89.660	89.860	89.140	89.590	81.628	1,548,500
2019-07-25	89.350	89.920	89.010	89.590	81.628	1,664,500
2019-07-24	90.540	90.660	87.100	89.250	81.318	4,039,400
2019-07-23	90.690	91.080	89.970	90.900	82.822	2,011,400
2019-07-22	90.210	91.060	89.170	90.710	82.649	1,671,800
2019-07-19	91.790	91.820	90.700	90.770	82.703	1,510,500
2019-07-18	90.870	91.640	90.760	91.540	83.405	1,859,200
2019-07-17	91.570	91.900	90.780	90.920	82.840	1,612,200
2019-07-16	91.960	92.310	91.300	91.770	83.614	1,176,800
2019-07-15	91.790	91.920	91.070	91.890	83.724	1,291,100
2019-07-12	91.500	91.730	91.070	91.550	83.414	1,773,200
2019-07-11	90.600	91.770	90.220	91.730	83.578	2,727,700
2019-07-10	89.420	90.460	89.390	90.290	82.266	1,837,600
2019-07-09	89.200	89.640	89.050	89.600	81.637	1,652,800
2019-07-08	89.350	89.580	88.860	89.410	81.464	1,722,900
2019-07-05	88.820	89.590	88.460	89.520	81.564	1,799,300
2019-07-03	87.610	88.660	87.540	88.590	80.717	1,665,600
2019-07-02	86.150	87.380	86.150	87.380	79.615	1,779,500
2019-07-01	86.690	86.740	85.710	86.160	78.503	1,579,300
2019-06-28	85.510	85.940	85.250	85.940	78.303	3,252,900
2019-06-27	85.090	86.020	84.930	85.510	77.911	1,434,600
2019-06-26	86.600	86.600	84.500	84.520	77.009	1,987,900
2019-06-25	86.550	86.670	85.900	86.530	78.840	1,738,800
2019-06-24	86.590	87.120	86.420	86.600	78.904	2,043,400
2019-06-21	86.670	87.260	86.360	86.770	79.059	4,287,900
2019-06-20	85.430	86.650	85.430	86.430	78.749	1,721,900
2019-06-19	84.940	85.590	84.770	85.480	77.883	1,493,100
2019-06-18	84.350	84.870	84.050	84.690	77.164	1,682,400
2019-06-17	85.160	85.380	83.950	84.040	76.571	1,927,100
2019-06-14	84.690	85.110	84.460	84.930	77.382	1,248,400
2019-06-13	85.460	85.460	84.250	84.570	77.054	1,505,400
2019-06-12	84.930	85.480	84.750	85.480	77.633	1,431,000
2019-06-11	86.520	86.780	84.680	84.940	77.142	1,747,900
2019-06-10	85.900	86.460	85.530	86.080	78.178	2,669,100
2019-06-07	85.290	85.850	85.280	85.380	77.542	1,633,200
2019-06-06	85.100	85.470	84.630	85.190	77.369	1,815,300
2019-06-05	84.170	85.010	84.000	84.950	77.152	2,136,300
2019-06-04	83.000	83.940	82.830	83.810	76.116	3,872,500
2019-06-03	82.300	82.660	81.940	82.520	74.945	3,539,000
2019-05-31	81.880	82.410	81.780	82.210	74.663	2,540,700
2019-05-30	82.190	82.720	82.010	82.610	75.026	1,946,300
2019-05-29	81.580	82.170	81.280	82.050	74.518	1,800,100

← NewerPage 31 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.