Intercontinental Exchange, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-13	75.590	75.640	74.820	74.870	67.328	1,841,900
2018-06-12	75.910	76.090	74.810	75.440	67.625	2,954,700
2018-06-11	75.740	75.880	74.990	75.330	67.527	1,995,900
2018-06-08	75.680	75.880	75.210	75.660	67.822	2,642,200
2018-06-07	76.230	76.690	75.100	75.490	67.670	3,451,700
2018-06-06	74.420	76.070	74.210	75.980	68.109	3,663,000
2018-06-05	72.380	74.080	72.330	73.780	66.137	3,133,100
2018-06-04	72.370	72.640	72.020	72.510	64.999	1,572,100
2018-06-01	71.620	72.280	71.600	72.110	64.640	2,408,300
2018-05-31	71.500	71.940	70.870	70.890	63.547	3,568,000
2018-05-30	70.480	72.040	70.400	71.660	64.237	3,044,600
2018-05-29	70.310	70.480	69.330	69.820	62.587	2,682,100
2018-05-25	71.080	71.140	70.550	70.860	63.520	1,802,700
2018-05-24	71.230	71.460	70.600	71.270	63.887	1,567,700
2018-05-23	71.350	71.610	70.460	71.270	63.887	2,185,800
2018-05-22	72.170	72.340	71.470	71.750	64.317	1,447,400
2018-05-21	71.980	72.550	71.900	72.360	64.864	1,777,100
2018-05-18	72.250	72.520	71.460	71.550	64.138	1,660,000
2018-05-17	72.400	72.680	71.980	72.400	64.900	1,754,200
2018-05-16	71.900	72.560	71.440	72.270	64.784	2,862,300
2018-05-15	71.510	71.970	71.320	71.900	64.452	2,277,000
2018-05-14	71.500	72.010	71.240	71.720	64.291	2,235,200
2018-05-11	71.200	71.710	70.850	71.420	64.022	3,478,600
2018-05-10	71.810	71.980	71.130	71.380	63.986	1,910,500
2018-05-09	70.360	72.290	70.320	71.870	64.425	2,670,300
2018-05-08	70.440	70.630	69.570	70.070	62.811	2,595,800
2018-05-07	70.260	71.050	70.180	70.570	63.260	3,080,200
2018-05-04	69.360	70.590	69.080	70.250	62.973	3,402,000
2018-05-03	72.000	72.000	67.700	70.140	62.874	7,256,600
2018-05-02	72.330	73.050	72.130	72.380	64.882	3,037,700
2018-05-01	72.240	72.430	71.660	72.340	64.846	2,174,700
2018-04-30	72.900	73.770	72.450	72.460	64.954	1,722,700
2018-04-27	73.040	73.180	72.350	72.720	65.187	1,903,600
2018-04-26	73.350	73.700	72.420	72.960	65.402	2,640,300
2018-04-25	72.950	73.310	72.440	73.210	65.626	1,643,600
2018-04-24	74.180	74.380	72.560	73.030	65.465	2,160,200
2018-04-23	74.360	74.440	73.470	73.920	66.263	1,491,400
2018-04-20	74.950	74.960	73.930	74.370	66.666	2,475,600
2018-04-19	74.430	75.080	74.360	74.620	66.890	2,668,600
2018-04-18	73.760	74.390	73.660	74.320	66.621	2,108,200
2018-04-17	73.550	74.070	73.430	73.430	65.823	2,616,800
2018-04-16	73.060	73.600	72.970	73.180	65.599	2,739,800
2018-04-13	73.090	73.170	72.120	72.540	65.026	2,095,300
2018-04-12	71.720	72.930	71.560	72.460	64.954	2,591,000
2018-04-11	71.820	72.250	71.120	71.390	63.995	1,722,900
2018-04-10	72.270	72.770	71.860	72.470	64.963	2,489,200
2018-04-09	71.190	72.070	70.780	70.890	63.547	1,928,900
2018-04-06	71.960	72.110	70.090	70.620	63.304	1,833,200
2018-04-05	72.720	73.240	72.480	72.530	65.017	2,235,200
2018-04-04	71.520	72.620	71.490	72.390	64.891	2,290,200
2018-04-03	71.520	72.720	71.170	72.650	65.124	3,126,200
2018-04-02	72.490	72.850	69.800	71.100	63.735	2,960,800
2018-03-29	71.720	72.890	71.080	72.520	65.008	3,491,100
2018-03-28	71.650	72.460	70.760	71.450	64.048	2,117,000
2018-03-27	73.000	73.570	71.300	71.800	64.362	3,150,300
2018-03-26	71.180	73.150	70.940	73.000	65.438	2,888,700
2018-03-23	71.930	71.990	70.290	70.320	63.036	2,472,900
2018-03-22	73.270	73.750	71.670	71.730	64.299	2,716,900
2018-03-21	74.630	74.710	73.530	74.020	66.352	2,165,400
2018-03-20	74.180	74.730	73.980	74.410	66.702	2,955,200

← NewerPage 36 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.