Intercontinental Exchange, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	77.490	77.990	77.180	77.840	69.999	2,161,900
2018-09-06	76.700	77.550	76.330	77.380	69.586	2,706,800
2018-09-05	77.540	77.810	76.580	76.710	68.983	3,740,100
2018-09-04	76.310	77.360	76.090	77.340	69.550	2,968,600
2018-08-31	75.530	76.310	75.410	76.230	68.551	1,980,200
2018-08-30	75.450	75.970	75.390	75.750	68.120	2,615,500
2018-08-29	74.610	75.720	74.610	75.650	68.030	2,229,400
2018-08-28	74.260	74.910	74.120	74.650	67.131	2,286,000
2018-08-27	73.610	74.370	73.470	74.140	66.672	2,272,500
2018-08-24	73.100	73.370	72.910	73.190	65.818	3,120,400
2018-08-23	73.540	74.030	72.950	73.000	65.647	2,536,800
2018-08-22	72.790	73.550	72.520	73.400	66.006	2,150,400
2018-08-21	73.900	74.000	73.120	73.140	65.773	2,953,100
2018-08-20	74.100	74.440	73.960	74.140	66.672	1,655,700
2018-08-17	73.300	74.120	73.000	74.050	66.591	2,785,100
2018-08-16	73.430	73.790	73.190	73.280	65.899	1,970,200
2018-08-15	73.330	73.710	72.910	73.130	65.764	1,409,400
2018-08-14	73.180	73.660	72.960	73.500	66.096	1,555,100
2018-08-13	73.330	74.000	72.950	72.970	65.620	2,269,300
2018-08-10	72.960	73.520	72.480	73.270	65.890	1,940,600
2018-08-09	73.210	73.380	73.030	73.230	65.854	1,335,300
2018-08-08	73.740	74.010	73.190	73.220	65.845	1,502,800
2018-08-07	72.800	73.890	72.660	73.720	66.294	1,504,100
2018-08-06	72.760	72.890	72.400	72.580	65.269	2,445,100
2018-08-03	72.940	72.940	72.360	72.810	65.476	2,829,100
2018-08-02	72.710	73.650	72.060	72.890	65.548	4,277,400
2018-08-01	74.050	75.010	73.530	73.670	66.249	1,954,900
2018-07-31	74.770	74.960	73.200	73.910	66.465	3,340,800
2018-07-30	76.200	76.510	74.160	74.290	66.807	2,239,000
2018-07-27	76.770	77.190	76.160	76.300	68.614	1,722,600
2018-07-26	76.830	77.220	76.550	77.050	69.289	2,155,700
2018-07-25	76.240	76.850	75.920	76.790	69.055	2,197,600
2018-07-24	76.690	76.930	76.240	76.440	68.740	3,911,300
2018-07-23	75.750	76.610	75.650	76.590	68.875	2,191,900
2018-07-20	75.440	75.880	75.100	75.810	68.174	1,840,100
2018-07-19	76.660	76.970	75.690	75.760	68.129	1,595,600
2018-07-18	75.680	76.870	75.340	76.770	69.037	1,647,000
2018-07-17	74.980	75.790	74.820	75.610	67.994	1,452,200
2018-07-16	74.880	75.360	74.710	75.190	67.616	1,185,900
2018-07-13	74.810	74.810	73.800	74.700	67.176	1,242,600
2018-07-12	75.220	75.380	74.290	74.760	67.229	1,588,500
2018-07-11	73.940	74.960	73.940	74.640	67.122	1,339,800
2018-07-10	74.580	74.920	74.060	74.440	66.942	1,821,900
2018-07-09	73.380	74.760	73.340	74.580	67.068	1,900,100
2018-07-06	72.750	73.600	72.440	73.100	65.737	1,648,100
2018-07-05	72.840	73.010	72.210	72.700	65.377	1,475,900
2018-07-03	74.000	74.330	72.360	72.590	65.278	1,148,900
2018-07-02	73.310	73.780	72.880	73.730	66.303	2,067,700
2018-06-29	74.340	74.500	73.540	73.550	66.141	3,021,200
2018-06-28	73.470	74.150	73.400	73.840	66.402	1,974,000
2018-06-27	74.500	74.950	73.530	73.530	66.123	2,760,200
2018-06-26	74.360	75.270	74.300	74.570	67.059	1,954,100
2018-06-25	74.630	74.780	73.570	74.300	66.816	1,830,100
2018-06-22	75.410	75.630	74.750	74.800	67.265	1,913,800
2018-06-21	74.800	75.060	73.760	74.930	67.382	1,613,200
2018-06-20	74.660	75.290	74.550	74.610	67.095	1,775,100
2018-06-19	73.730	74.780	73.580	74.270	66.789	1,757,900
2018-06-18	73.900	74.440	73.630	74.410	66.915	1,651,000
2018-06-15	74.360	74.430	73.560	74.360	66.870	4,074,600
2018-06-14	75.100	75.250	74.260	74.520	67.014	1,906,600

← NewerPage 35 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.