Intercontinental Exchange, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-19	71.500	71.880	71.050	71.070	63.504	3,645,200
2017-12-18	70.790	71.350	70.680	71.210	63.629	2,587,200
2017-12-15	70.930	71.290	70.420	70.490	62.986	3,811,400
2017-12-14	70.560	71.080	70.070	70.320	62.834	2,982,100
2017-12-13	71.030	71.480	70.450	70.480	62.977	2,007,900
2017-12-12	71.210	71.370	70.810	71.200	63.442	2,128,900
2017-12-11	70.950	71.180	70.500	70.810	63.094	1,482,800
2017-12-08	70.270	70.940	69.920	70.930	63.201	1,653,100
2017-12-07	70.480	70.680	69.300	70.390	62.720	2,652,500
2017-12-06	71.030	71.170	70.110	70.740	63.032	2,282,400
2017-12-05	71.750	72.320	70.310	70.950	63.219	3,436,500
2017-12-04	72.840	72.990	71.540	71.830	64.003	3,049,200
2017-12-01	71.350	72.360	71.210	72.070	64.217	5,741,000
2017-11-30	70.000	71.800	69.880	71.450	63.664	5,235,000
2017-11-29	69.650	70.870	69.360	69.800	62.194	2,818,300
2017-11-28	68.080	69.440	67.690	69.350	61.793	2,729,600
2017-11-27	67.980	68.220	67.800	68.100	60.679	2,037,000
2017-11-24	67.850	68.250	67.670	67.830	60.439	987,500
2017-11-22	68.500	68.600	67.410	67.660	60.287	2,200,800
2017-11-21	68.260	68.460	68.050	68.280	60.840	3,482,400
2017-11-20	66.640	68.420	66.510	68.080	60.662	3,135,500
2017-11-17	66.080	66.750	65.970	66.590	59.334	2,811,600
2017-11-16	66.600	66.880	66.050	66.080	58.880	2,511,200
2017-11-15	66.860	67.470	66.450	66.530	59.280	2,674,800
2017-11-14	66.750	67.640	66.540	67.300	59.967	1,701,600
2017-11-13	66.200	67.260	66.100	67.080	59.771	2,881,400
2017-11-10	66.300	66.500	65.960	66.270	59.049	1,621,700
2017-11-09	65.630	66.270	65.280	66.200	58.986	1,867,800
2017-11-08	65.520	66.380	65.520	65.990	58.799	2,293,700
2017-11-07	66.230	66.650	65.380	65.580	58.434	2,550,900
2017-11-06	66.370	66.390	65.610	66.200	58.986	2,806,100
2017-11-03	68.190	68.290	66.070	66.240	59.022	7,181,400
2017-11-02	68.990	69.250	67.250	68.670	61.187	5,579,300
2017-11-01	66.200	66.620	66.090	66.220	59.004	3,741,800
2017-10-31	65.190	66.160	65.150	66.100	58.897	5,587,300
2017-10-30	65.420	65.660	65.210	65.260	58.149	2,977,700
2017-10-27	65.990	66.050	64.980	65.480	58.345	5,242,800
2017-10-26	66.000	66.200	65.370	65.610	58.461	4,553,100
2017-10-25	65.590	66.020	64.910	65.910	58.728	7,943,600
2017-10-24	65.990	66.040	65.170	65.240	58.131	4,589,200
2017-10-23	65.860	65.960	65.430	65.690	58.532	5,645,800
2017-10-20	67.320	67.370	66.020	66.120	58.915	6,052,900
2017-10-19	67.620	67.800	66.720	66.850	59.566	4,447,200
2017-10-18	68.390	68.650	67.880	68.200	60.769	2,251,900
2017-10-17	68.600	68.630	67.980	68.170	60.742	4,417,800
2017-10-16	69.410	69.460	68.320	68.400	60.947	3,874,600
2017-10-13	69.920	70.050	69.310	69.390	61.829	1,944,800
2017-10-12	70.020	70.690	69.890	69.910	62.292	1,910,100
2017-10-11	69.780	70.100	69.600	70.090	62.453	1,378,400
2017-10-10	69.590	69.940	69.200	69.680	62.087	1,558,700
2017-10-09	69.100	69.750	68.910	69.460	61.891	1,755,200
2017-10-06	71.050	71.240	68.950	69.030	61.508	4,332,700
2017-10-05	70.500	71.100	70.140	70.960	63.228	2,345,300
2017-10-04	69.920	70.630	69.510	70.460	62.782	2,645,300
2017-10-03	69.110	70.000	69.030	69.880	62.265	2,083,100
2017-10-02	68.860	69.660	68.700	69.330	61.775	2,023,200
2017-09-29	68.410	68.880	68.410	68.700	61.214	1,897,000
2017-09-28	68.000	68.600	67.700	68.540	61.071	2,000,600
2017-09-27	67.260	68.260	67.260	68.130	60.706	2,298,500
2017-09-26	67.130	67.680	66.930	66.990	59.690	2,560,600

← NewerPage 38 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.