Intercontinental Exchange, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-25	66.970	67.240	65.920	67.220	59.895	1,667,700
2017-09-22	66.610	67.170	66.610	67.050	59.744	1,868,500
2017-09-21	66.490	67.310	66.430	66.830	59.548	1,639,700
2017-09-20	66.320	66.880	66.090	66.670	59.405	2,137,100
2017-09-19	65.760	66.600	65.690	66.320	59.093	1,859,700
2017-09-18	65.350	65.830	65.130	65.650	58.496	2,012,700
2017-09-15	66.010	66.300	65.290	65.380	58.256	3,528,900
2017-09-14	66.100	66.300	65.770	66.180	58.969	1,229,000
2017-09-13	66.080	66.280	65.970	66.220	58.826	1,330,500
2017-09-12	65.660	66.440	65.580	66.380	58.968	1,313,900
2017-09-11	65.650	66.320	65.580	65.710	58.373	1,936,400
2017-09-08	64.480	65.700	64.290	65.340	58.044	1,927,200
2017-09-07	65.720	65.720	63.930	64.300	57.120	2,802,200
2017-09-06	65.290	66.190	65.230	65.770	58.426	2,947,600
2017-09-05	65.050	65.070	64.450	64.950	57.698	2,818,800
2017-09-01	64.840	65.360	64.610	65.100	57.831	1,407,800
2017-08-31	64.990	65.000	64.540	64.670	57.449	1,748,100
2017-08-30	64.790	65.200	64.640	64.830	57.591	1,473,500
2017-08-29	64.980	65.000	64.440	64.820	57.582	1,252,000
2017-08-28	65.530	65.710	65.120	65.300	58.009	1,274,600
2017-08-25	64.980	65.720	64.800	65.410	58.107	1,803,300
2017-08-24	65.600	65.670	64.450	64.700	57.476	1,515,200
2017-08-23	65.350	65.610	64.990	65.020	57.760	1,282,600
2017-08-22	64.740	65.710	64.480	65.500	58.186	1,606,700
2017-08-21	64.590	64.770	64.070	64.550	57.343	1,616,700
2017-08-18	64.980	65.080	64.570	64.590	57.378	1,852,300
2017-08-17	66.090	66.320	65.150	65.150	57.876	1,678,200
2017-08-16	65.970	66.430	65.890	66.060	58.684	1,630,600
2017-08-15	65.660	66.240	65.600	65.860	58.506	1,542,900
2017-08-14	65.870	65.870	65.210	65.390	58.089	1,244,500
2017-08-11	65.360	65.430	64.870	65.010	57.751	2,067,800
2017-08-10	65.320	65.760	65.050	65.160	57.884	2,750,700
2017-08-09	64.280	65.750	64.280	65.730	58.391	1,723,000
2017-08-08	64.210	64.700	64.010	64.550	57.343	2,302,000
2017-08-07	65.090	65.170	64.360	64.370	57.183	2,334,700
2017-08-04	65.550	65.640	64.450	64.820	57.582	2,764,000
2017-08-03	64.000	65.950	63.220	65.150	57.876	4,085,100
2017-08-02	67.280	67.310	66.740	67.020	59.537	1,784,000
2017-08-01	66.790	67.290	66.550	67.280	59.768	2,238,700
2017-07-31	66.280	66.910	66.120	66.710	59.261	2,077,300
2017-07-28	66.200	66.550	65.810	66.370	58.959	1,177,500
2017-07-27	66.290	66.530	65.670	66.130	58.746	1,658,700
2017-07-26	66.330	66.940	66.220	66.340	58.933	1,639,100
2017-07-25	67.260	67.480	66.370	66.380	58.968	1,757,000
2017-07-24	66.480	67.290	66.310	66.750	59.297	3,596,400
2017-07-21	65.820	66.760	65.820	66.580	59.146	2,283,600
2017-07-20	65.660	65.980	65.560	65.840	58.488	1,975,800
2017-07-19	65.950	66.010	65.440	65.720	58.382	2,031,600
2017-07-18	65.600	65.840	65.330	65.720	58.382	2,012,800
2017-07-17	65.610	66.420	65.410	65.820	58.471	2,122,100
2017-07-14	66.360	66.360	65.470	65.550	58.231	2,851,600
2017-07-13	66.620	67.330	66.120	66.880	59.412	3,162,800
2017-07-12	65.440	65.870	65.190	65.870	58.515	2,661,900
2017-07-11	65.570	66.100	65.240	65.420	58.115	3,013,800
2017-07-10	65.910	66.030	65.500	65.500	58.186	3,111,500
2017-07-07	66.130	66.460	65.670	65.920	58.560	2,591,900
2017-07-06	66.170	66.690	65.840	65.970	58.604	2,717,500
2017-07-05	66.660	66.890	65.970	66.180	58.791	2,689,100
2017-07-03	66.070	66.900	65.950	66.680	59.235	1,906,800
2017-06-30	65.910	66.250	65.710	65.920	58.560	2,373,400

← NewerPage 39 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.