Intercontinental Exchange, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-28	81.800	82.790	81.690	82.070	74.536	4,187,800
2019-05-24	81.560	81.830	80.850	81.830	74.318	2,693,700
2019-05-23	80.760	81.460	80.470	81.250	73.791	3,167,200
2019-05-22	81.400	81.730	81.010	81.120	73.673	2,333,000
2019-05-21	81.500	82.070	81.330	81.810	74.300	2,300,900
2019-05-20	81.250	81.610	80.870	81.100	73.655	1,788,400
2019-05-17	80.720	81.580	80.720	81.220	73.764	1,284,400
2019-05-16	80.990	81.660	80.790	81.340	73.873	2,443,000
2019-05-15	80.720	81.370	80.590	80.610	73.210	1,370,400
2019-05-14	80.560	81.990	80.550	81.310	73.846	3,179,400
2019-05-13	80.170	80.740	79.790	80.520	73.128	1,943,900
2019-05-10	80.760	81.590	79.900	81.360	73.891	1,628,000
2019-05-09	79.710	81.080	79.540	80.800	73.383	1,915,200
2019-05-08	79.880	80.900	79.640	80.410	73.028	1,941,000
2019-05-07	80.400	80.770	79.550	80.020	72.674	2,999,700
2019-05-06	78.930	81.210	78.870	80.950	73.519	2,850,500
2019-05-03	79.900	80.460	79.500	79.690	72.374	2,630,200
2019-05-02	80.750	81.420	79.540	79.720	72.402	3,360,500
2019-05-01	81.240	81.600	80.670	80.670	73.264	3,852,500
2019-04-30	81.650	81.990	81.300	81.350	73.882	3,095,700
2019-04-29	81.180	81.940	81.090	81.690	74.191	1,846,200
2019-04-26	81.180	81.200	80.710	81.190	73.737	1,585,700
2019-04-25	80.280	81.010	80.010	80.820	73.401	1,401,200
2019-04-24	80.480	80.850	80.170	80.470	73.083	2,603,900
2019-04-23	80.660	80.830	79.990	80.530	73.137	2,821,300
2019-04-22	79.610	80.570	79.520	80.500	73.110	1,474,900
2019-04-18	80.090	80.500	79.810	79.860	72.529	2,934,900
2019-04-17	79.690	80.600	79.380	80.160	72.801	3,266,200
2019-04-16	78.770	79.870	78.580	79.440	72.147	2,566,200
2019-04-15	77.400	78.920	77.240	78.640	71.421	3,970,500
2019-04-12	77.770	78.130	77.000	77.280	70.186	5,511,000
2019-04-11	77.130	77.360	76.800	77.060	69.986	2,193,800
2019-04-10	76.970	77.080	76.720	76.850	69.795	1,976,500
2019-04-09	76.820	77.180	76.620	76.970	69.904	3,121,900
2019-04-08	76.960	77.130	76.570	77.000	69.931	2,484,900
2019-04-05	77.340	77.570	76.940	77.260	70.167	2,370,800
2019-04-04	77.390	77.570	76.960	77.260	70.167	2,404,700
2019-04-03	77.830	77.890	77.140	77.420	70.313	2,295,000
2019-04-02	77.150	77.700	76.960	77.370	70.267	2,430,700
2019-04-01	76.610	77.090	76.490	77.000	69.931	2,972,900
2019-03-29	75.260	76.200	75.170	76.140	69.150	4,317,200
2019-03-28	73.970	74.820	73.650	74.770	67.906	2,063,400
2019-03-27	73.900	74.270	73.600	73.860	67.080	2,038,500
2019-03-26	74.330	74.530	73.380	73.990	67.198	2,566,400
2019-03-25	72.850	74.000	72.730	73.780	67.007	2,998,500
2019-03-22	73.020	73.250	72.470	72.760	66.081	2,886,700
2019-03-21	72.890	73.840	72.860	73.390	66.653	2,284,500
2019-03-20	74.300	74.320	73.160	73.200	66.480	3,225,000
2019-03-19	75.020	75.130	74.030	74.250	67.434	2,389,700
2019-03-18	74.840	75.250	74.470	74.610	67.761	3,606,700
2019-03-15	73.750	74.650	73.700	74.630	67.779	3,861,900
2019-03-14	73.720	74.100	73.410	73.890	67.107	1,961,200
2019-03-13	73.180	74.280	73.090	74.050	67.002	3,467,300
2019-03-12	72.760	73.480	72.560	73.120	66.161	2,645,600
2019-03-11	72.870	73.170	72.250	72.550	65.645	2,642,300
2019-03-08	73.000	73.000	71.900	72.500	65.600	3,328,900
2019-03-07	74.670	74.800	73.560	73.650	66.640	2,976,100
2019-03-06	75.580	75.710	74.720	74.890	67.762	1,656,200
2019-03-05	76.240	76.420	75.230	75.380	68.206	2,484,400
2019-03-04	77.300	77.680	76.000	76.180	68.930	4,659,000

← NewerPage 32 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.