Intercontinental Exchange, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-19	74.360	74.850	73.690	74.060	66.388	3,400,800
2018-03-16	74.320	74.900	73.870	74.530	66.809	6,549,500
2018-03-15	74.460	74.570	73.850	74.260	66.567	3,587,300
2018-03-14	75.120	75.270	74.010	74.310	66.612	2,817,300
2018-03-13	75.960	76.280	74.810	75.060	67.069	3,086,100
2018-03-12	76.020	76.300	75.430	75.670	67.614	2,228,400
2018-03-09	74.590	75.810	74.500	75.730	67.668	1,767,200
2018-03-08	73.600	74.480	73.080	74.300	66.390	2,777,700
2018-03-07	72.620	73.460	72.200	73.240	65.443	1,615,000
2018-03-06	72.870	73.350	72.120	73.340	65.532	2,789,400
2018-03-05	71.830	72.990	71.320	72.680	64.943	4,089,700
2018-03-02	71.720	72.640	71.340	72.540	64.818	2,632,100
2018-03-01	73.040	73.510	71.630	72.060	64.389	2,035,600
2018-02-28	73.690	74.340	73.050	73.080	65.300	2,088,500
2018-02-27	73.500	74.480	73.380	73.430	65.613	2,518,900
2018-02-26	72.710	73.570	72.320	73.540	65.711	1,717,100
2018-02-23	71.890	72.640	71.840	72.480	64.764	1,902,400
2018-02-22	73.080	73.500	71.190	71.550	63.933	2,587,500
2018-02-21	72.820	74.150	72.610	72.860	65.104	2,637,500
2018-02-20	72.250	74.500	72.160	72.860	65.104	4,193,700
2018-02-16	72.150	72.360	71.130	71.730	64.094	3,456,100
2018-02-15	71.630	72.560	71.110	72.550	64.827	3,229,500
2018-02-14	68.830	71.170	68.730	71.070	63.504	3,167,500
2018-02-13	68.250	69.190	68.040	69.120	61.762	2,676,000
2018-02-12	68.820	69.590	68.170	68.600	61.297	4,173,500
2018-02-09	67.610	69.000	66.920	68.450	61.163	5,336,400
2018-02-08	70.750	70.860	66.970	67.000	59.867	5,808,600
2018-02-07	70.230	72.560	70.230	70.720	63.191	4,418,200
2018-02-06	70.170	72.400	68.800	72.270	64.576	5,924,100
2018-02-05	73.530	74.470	71.270	71.500	63.888	4,083,800
2018-02-02	74.600	75.290	73.840	73.980	66.104	2,540,300
2018-02-01	74.010	74.820	73.440	74.800	66.837	2,523,300
2018-01-31	73.550	74.590	73.370	73.840	65.979	3,423,600
2018-01-30	74.270	74.720	73.550	73.550	65.720	2,831,300
2018-01-29	75.490	75.900	74.460	74.510	66.578	1,870,400
2018-01-26	75.050	75.570	74.800	75.570	67.525	1,280,500
2018-01-25	76.120	76.120	74.740	74.940	66.962	2,095,300
2018-01-24	76.000	76.140	75.040	75.420	67.391	2,029,300
2018-01-23	75.790	75.970	75.220	75.790	67.722	1,821,200
2018-01-22	75.460	75.870	75.340	75.830	67.757	1,645,700
2018-01-19	75.460	75.790	75.110	75.600	67.552	3,146,900
2018-01-18	74.960	75.590	74.800	75.270	67.257	2,132,800
2018-01-17	74.890	75.050	74.420	74.800	66.837	1,954,700
2018-01-16	74.990	75.580	74.340	74.580	66.640	2,148,000
2018-01-12	74.610	75.010	74.490	74.780	66.819	1,699,300
2018-01-11	74.460	74.610	74.020	74.380	66.462	2,178,500
2018-01-10	74.100	74.550	73.760	74.460	66.533	2,487,000
2018-01-09	73.250	74.330	73.210	74.050	66.167	2,413,600
2018-01-08	72.910	73.340	72.590	73.120	65.336	1,952,000
2018-01-05	72.160	72.890	71.950	72.850	65.095	2,152,200
2018-01-04	70.910	72.940	70.620	72.250	64.559	3,035,000
2018-01-03	69.940	71.280	69.600	70.910	63.361	4,312,600
2018-01-02	70.770	70.770	69.560	69.850	62.414	3,195,300
2017-12-29	70.870	71.170	70.470	70.560	63.048	1,865,300
2017-12-28	70.360	70.610	70.090	70.520	63.013	1,680,900
2017-12-27	70.290	70.590	69.980	70.270	62.789	3,004,500
2017-12-26	70.240	70.380	69.690	70.040	62.584	1,024,900
2017-12-22	70.430	70.660	69.830	70.250	62.771	2,407,200
2017-12-21	70.220	70.540	69.940	70.110	62.646	2,040,100
2017-12-20	71.210	71.270	69.820	70.020	62.566	3,457,400

← NewerPage 37 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.