Intercontinental Exchange, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	77.300	77.680	76.000	76.180	68.930	4,659,000
2019-03-01	77.520	78.160	77.080	77.190	69.844	3,054,600
2019-02-28	76.270	77.470	76.270	77.150	69.807	4,001,400
2019-02-27	75.130	76.440	75.020	76.210	68.957	2,799,100
2019-02-26	75.140	75.600	75.100	75.300	68.133	2,426,200
2019-02-25	75.680	76.280	75.240	75.340	68.170	2,403,900
2019-02-22	75.050	75.360	74.940	75.180	68.025	2,580,800
2019-02-21	74.740	75.180	74.540	74.870	67.744	2,898,800
2019-02-20	74.750	74.890	74.030	74.480	67.391	3,735,600
2019-02-19	75.290	75.700	74.010	74.860	67.735	2,356,100
2019-02-15	75.470	76.110	74.490	75.500	68.314	7,395,600
2019-02-14	76.550	76.680	75.690	75.950	68.722	3,497,500
2019-02-13	76.450	77.360	76.240	76.680	69.382	2,701,700
2019-02-12	75.960	76.670	75.670	76.130	68.884	2,608,800
2019-02-11	76.130	76.540	75.190	75.520	68.332	2,915,700
2019-02-08	75.130	76.220	74.630	76.160	68.912	3,863,500
2019-02-07	76.340	76.380	74.280	75.550	68.360	5,770,600
2019-02-06	77.020	80.100	76.670	77.390	70.025	3,572,500
2019-02-05	77.170	77.400	76.790	77.310	69.952	3,217,800
2019-02-04	77.560	77.730	76.320	77.100	69.762	3,107,700
2019-02-01	77.040	77.840	76.810	77.520	70.142	2,589,600
2019-01-31	75.810	76.890	75.720	76.760	69.454	2,554,500
2019-01-30	75.220	76.420	75.080	76.220	68.966	2,617,600
2019-01-29	75.590	75.870	74.910	75.350	68.179	2,140,600
2019-01-28	75.400	75.800	75.010	75.710	68.504	1,412,600
2019-01-25	75.890	76.330	75.210	75.760	68.550	2,573,000
2019-01-24	75.970	76.170	75.120	75.210	68.052	2,277,100
2019-01-23	76.140	76.420	75.360	76.060	68.821	1,743,800
2019-01-22	75.500	76.310	75.320	75.870	68.649	2,757,800
2019-01-18	75.190	75.830	74.730	75.630	68.432	3,166,000
2019-01-17	74.230	75.030	74.050	74.850	67.726	2,545,900
2019-01-16	74.420	75.050	74.040	74.510	67.419	2,888,900
2019-01-15	72.580	73.560	72.390	73.510	66.514	1,604,100
2019-01-14	72.350	72.970	72.100	72.700	65.781	3,197,400
2019-01-11	72.430	73.180	72.170	73.100	66.143	1,647,700
2019-01-10	72.300	72.980	72.080	72.780	65.853	2,758,600
2019-01-09	72.180	73.020	71.930	72.440	65.546	3,301,900
2019-01-08	73.770	74.120	71.200	72.150	65.283	4,845,700
2019-01-07	73.320	74.760	73.010	73.380	66.396	4,822,800
2019-01-04	74.840	75.880	74.010	75.670	68.468	3,760,600
2019-01-03	75.090	75.570	73.830	73.980	66.939	3,066,300
2019-01-02	74.490	75.470	74.400	75.330	68.161	2,274,300
2018-12-31	74.720	75.330	74.440	75.330	68.161	1,728,900
2018-12-28	74.450	75.270	73.580	74.450	67.364	1,617,500
2018-12-27	72.210	74.250	71.550	74.250	67.183	1,997,600
2018-12-26	71.020	73.250	69.690	73.250	66.279	2,884,400
2018-12-24	72.150	72.560	70.630	70.680	63.953	1,485,700
2018-12-21	73.240	74.860	72.460	72.820	65.889	4,875,100
2018-12-20	74.690	74.920	73.120	73.590	66.586	3,594,800
2018-12-19	75.170	76.470	74.530	75.080	67.934	3,055,300
2018-12-18	76.840	76.980	74.650	75.010	67.871	3,543,300
2018-12-17	76.920	77.380	76.130	76.380	69.111	3,893,700
2018-12-14	77.060	77.830	76.710	77.100	69.762	2,363,500
2018-12-13	78.020	78.030	76.910	77.590	70.205	2,078,900
2018-12-12	78.900	78.900	77.960	78.000	70.359	2,550,100
2018-12-11	79.770	79.870	77.980	78.090	70.440	3,155,100
2018-12-10	78.520	79.120	77.020	78.930	71.198	2,185,400
2018-12-07	79.470	79.970	77.800	78.550	70.855	2,590,200
2018-12-06	78.270	79.550	77.980	79.260	71.496	4,963,800
2018-12-04	80.600	80.980	78.960	79.120	71.370	4,654,800

← NewerPage 33 of 79 · 4,731 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.