Intercontinental Exchange, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	82.210	82.650	80.650	81.130	73.183	3,486,200
2018-11-30	81.090	81.830	81.000	81.720	73.715	4,717,700
2018-11-29	81.280	81.780	80.620	81.090	73.147	3,218,500
2018-11-28	81.390	81.760	80.230	81.660	73.661	3,682,100
2018-11-27	79.990	81.520	79.970	81.370	73.399	3,418,000
2018-11-26	79.350	80.630	79.300	80.370	72.497	3,217,800
2018-11-23	79.060	79.330	78.690	78.920	71.189	1,179,700
2018-11-21	80.140	80.380	79.320	79.330	71.559	2,861,100
2018-11-20	80.320	80.340	78.810	79.920	72.091	4,050,900
2018-11-19	81.090	81.950	80.790	81.390	73.417	2,957,600
2018-11-16	79.740	81.290	79.440	81.220	73.264	4,531,600
2018-11-15	78.220	80.220	77.800	80.190	72.335	3,167,700
2018-11-14	79.620	79.970	78.090	78.800	71.081	3,141,200
2018-11-13	78.270	79.160	78.110	78.910	71.180	3,250,600
2018-11-12	79.030	79.440	77.890	77.900	70.269	2,317,100
2018-11-09	79.790	79.940	78.260	79.080	71.334	2,842,400
2018-11-08	78.240	80.000	78.240	79.950	72.118	3,599,700
2018-11-07	78.540	78.860	78.020	78.550	70.855	2,184,600
2018-11-06	78.200	78.510	77.710	78.100	70.450	1,749,100
2018-11-05	77.000	78.630	76.980	78.220	70.558	2,775,100
2018-11-02	76.540	76.920	75.840	76.910	69.376	2,648,900
2018-11-01	77.630	77.740	75.650	75.860	68.429	4,054,600
2018-10-31	74.010	77.380	73.280	77.040	69.493	7,718,500
2018-10-30	73.410	73.700	72.490	73.100	65.939	8,262,900
2018-10-29	73.740	74.380	72.110	72.870	65.732	4,264,000
2018-10-26	73.440	74.420	73.370	73.740	66.517	4,018,500
2018-10-25	74.050	74.650	73.530	74.120	66.859	3,162,500
2018-10-24	74.320	74.570	73.640	73.820	66.589	3,764,800
2018-10-23	72.780	74.710	72.600	74.350	67.067	3,028,900
2018-10-22	74.500	74.660	73.730	73.810	66.580	1,917,800
2018-10-19	73.520	74.480	73.370	74.290	67.013	3,423,500
2018-10-18	73.810	74.320	73.050	73.530	66.327	2,769,500
2018-10-17	73.750	74.110	72.680	73.570	66.363	4,180,300
2018-10-16	73.170	75.070	72.950	74.930	67.590	2,666,200
2018-10-15	73.150	73.440	72.620	72.680	65.560	1,672,800
2018-10-12	73.620	73.750	72.520	73.300	66.120	2,668,600
2018-10-11	73.910	74.280	72.320	72.490	65.389	3,567,600
2018-10-10	75.980	76.200	74.080	74.130	66.868	2,981,000
2018-10-09	75.240	76.250	75.060	76.040	68.591	2,008,200
2018-10-08	75.800	75.880	74.860	75.380	67.996	2,265,200
2018-10-05	75.910	76.620	75.730	76.020	68.573	1,935,300
2018-10-04	75.030	76.190	74.900	75.910	68.474	3,107,700
2018-10-03	75.300	75.550	74.640	74.860	67.527	2,407,100
2018-10-02	75.220	75.230	74.460	74.860	67.527	2,256,900
2018-10-01	75.020	75.420	74.490	75.250	67.879	3,171,400
2018-09-28	75.000	75.290	74.660	74.890	67.554	4,184,100
2018-09-27	75.250	75.560	74.970	74.990	67.644	2,752,300
2018-09-26	76.590	76.610	75.160	75.180	67.816	2,392,200
2018-09-25	77.770	77.770	76.230	76.370	68.889	2,851,200
2018-09-24	77.740	78.050	77.470	77.630	70.026	1,794,500
2018-09-21	77.670	78.190	77.590	77.820	70.197	4,292,300
2018-09-20	77.960	78.050	77.460	77.680	70.071	2,428,400
2018-09-19	78.340	78.340	77.460	77.580	69.980	2,253,400
2018-09-18	77.540	78.420	77.480	78.180	70.522	2,208,000
2018-09-17	78.000	78.060	77.360	77.520	69.926	1,541,400
2018-09-14	77.550	78.050	77.520	77.970	70.332	1,370,000
2018-09-13	76.610	77.420	76.320	77.360	69.782	1,981,800
2018-09-12	77.830	77.830	76.240	76.330	68.853	2,845,300
2018-09-11	77.930	78.480	77.720	78.110	70.242	1,732,200
2018-09-10	78.170	78.470	77.790	78.000	70.143	1,957,300

← NewerPage 34 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.