Intercontinental Exchange, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 173.04 | 176.05 | 173.04 | 175.10 | 173.31 | 3,193,100 |
| 2026-01-28 | 172.52 | 173.75 | 171.36 | 172.44 | 170.68 | 3,209,300 |
| 2026-01-27 | 174.56 | 175.38 | 172.85 | 173.28 | 171.51 | 2,866,900 |
| 2026-01-26 | 173.19 | 175.38 | 172.96 | 175.10 | 173.31 | 2,615,800 |
| 2026-01-23 | 174.13 | 174.43 | 172.65 | 172.93 | 171.17 | 2,697,900 |
| 2026-01-22 | 171.97 | 174.82 | 171.75 | 174.35 | 172.57 | 2,967,900 |
| 2026-01-21 | 171.46 | 173.26 | 171.32 | 171.90 | 170.15 | 2,597,700 |
| 2026-01-20 | 171.00 | 174.29 | 169.42 | 170.95 | 169.21 | 3,771,000 |
| 2026-01-16 | 173.21 | 175.36 | 171.86 | 173.98 | 172.21 | 4,415,800 |
| 2026-01-15 | 173.78 | 174.38 | 171.21 | 173.28 | 171.51 | 4,660,100 |
| 2026-01-14 | 166.44 | 173.05 | 165.91 | 172.94 | 171.18 | 5,261,800 |
| 2026-01-13 | 166.25 | 166.75 | 163.60 | 166.69 | 164.99 | 2,968,500 |
| 2026-01-12 | 166.68 | 169.64 | 165.71 | 166.25 | 164.55 | 4,244,600 |
| 2026-01-09 | 162.54 | 166.08 | 162.10 | 165.98 | 164.29 | 3,310,500 |
| 2026-01-08 | 161.35 | 164.29 | 161.24 | 161.98 | 160.33 | 2,852,400 |
| 2026-01-07 | 165.99 | 166.85 | 161.91 | 161.92 | 160.27 | 2,544,900 |
| 2026-01-06 | 165.94 | 166.99 | 165.17 | 166.01 | 164.32 | 2,605,100 |
| 2026-01-05 | 159.48 | 166.40 | 159.21 | 165.62 | 163.93 | 3,370,200 |
| 2026-01-02 | 161.34 | 161.54 | 159.59 | 159.99 | 158.36 | 2,068,700 |
| 2025-12-31 | 162.81 | 163.77 | 161.92 | 161.96 | 160.31 | 1,342,600 |
| 2025-12-30 | 163.51 | 163.97 | 163.00 | 163.16 | 161.50 | 1,142,500 |
| 2025-12-29 | 163.62 | 164.42 | 162.79 | 163.98 | 162.31 | 1,582,300 |
| 2025-12-26 | 162.45 | 163.55 | 162.19 | 163.52 | 161.85 | 1,045,000 |
| 2025-12-24 | 161.94 | 163.20 | 161.78 | 162.63 | 160.97 | 761,800 |
| 2025-12-23 | 161.26 | 162.59 | 161.18 | 161.95 | 160.30 | 1,997,500 |
| 2025-12-22 | 160.15 | 162.18 | 159.67 | 161.45 | 159.80 | 2,152,100 |
| 2025-12-19 | 159.97 | 161.05 | 159.66 | 160.30 | 158.67 | 5,747,900 |
| 2025-12-18 | 161.25 | 162.29 | 160.02 | 160.07 | 158.44 | 2,639,300 |
| 2025-12-17 | 159.63 | 161.78 | 159.59 | 160.86 | 159.22 | 3,563,700 |
| 2025-12-16 | 161.50 | 162.00 | 159.92 | 160.05 | 158.42 | 4,222,000 |
| 2025-12-15 | 163.45 | 163.45 | 160.59 | 161.40 | 159.28 | 3,206,800 |
| 2025-12-12 | 163.20 | 164.37 | 162.73 | 163.21 | 161.06 | 2,700,500 |
| 2025-12-11 | 161.15 | 163.46 | 161.00 | 163.10 | 160.96 | 3,855,900 |
| 2025-12-10 | 157.82 | 161.36 | 157.51 | 160.38 | 158.27 | 4,524,800 |
| 2025-12-09 | 157.59 | 159.33 | 157.40 | 158.01 | 155.93 | 3,558,500 |
| 2025-12-08 | 157.83 | 157.85 | 155.76 | 157.03 | 154.97 | 5,387,600 |
| 2025-12-05 | 158.63 | 159.20 | 157.31 | 157.82 | 155.75 | 3,852,100 |
| 2025-12-04 | 157.19 | 159.31 | 156.76 | 159.11 | 157.02 | 3,804,600 |
| 2025-12-03 | 156.32 | 157.73 | 155.98 | 156.85 | 154.79 | 2,848,700 |
| 2025-12-02 | 156.85 | 157.63 | 155.10 | 155.36 | 153.32 | 4,802,100 |
| 2025-12-01 | 156.50 | 157.50 | 155.95 | 156.94 | 154.88 | 2,834,000 |
| 2025-11-28 | 157.00 | 158.37 | 156.72 | 157.30 | 155.23 | 1,323,700 |
| 2025-11-26 | 155.84 | 157.02 | 155.43 | 156.29 | 154.24 | 2,286,800 |
| 2025-11-25 | 154.05 | 156.26 | 153.41 | 155.96 | 153.91 | 2,274,700 |
| 2025-11-24 | 154.04 | 154.28 | 152.22 | 152.90 | 150.89 | 4,135,700 |
| 2025-11-21 | 153.03 | 155.35 | 152.36 | 154.43 | 152.40 | 4,777,400 |
| 2025-11-20 | 153.65 | 154.68 | 151.13 | 151.66 | 149.67 | 4,304,300 |
| 2025-11-19 | 152.52 | 153.69 | 151.98 | 153.65 | 151.63 | 4,432,700 |
| 2025-11-18 | 150.67 | 154.01 | 149.86 | 152.78 | 150.77 | 5,191,000 |
| 2025-11-17 | 151.83 | 152.85 | 149.89 | 150.33 | 148.35 | 2,737,300 |
| 2025-11-14 | 153.68 | 153.68 | 150.97 | 152.07 | 150.07 | 2,554,300 |
| 2025-11-13 | 153.40 | 154.23 | 152.52 | 152.70 | 150.69 | 3,484,800 |
| 2025-11-12 | 152.07 | 154.17 | 151.70 | 154.05 | 152.03 | 3,032,100 |
| 2025-11-11 | 150.29 | 152.14 | 150.14 | 151.99 | 149.99 | 2,854,600 |
| 2025-11-10 | 148.66 | 149.65 | 147.53 | 149.50 | 147.54 | 3,231,200 |
| 2025-11-07 | 147.13 | 149.09 | 146.95 | 149.00 | 147.04 | 3,487,100 |
| 2025-11-06 | 145.76 | 148.06 | 145.74 | 147.52 | 145.58 | 3,497,500 |
| 2025-11-05 | 147.51 | 150.00 | 146.21 | 146.21 | 144.29 | 3,980,900 |
| 2025-11-04 | 146.47 | 147.26 | 145.51 | 146.98 | 145.05 | 3,135,800 |
| 2025-11-03 | 145.49 | 146.21 | 143.17 | 145.59 | 143.68 | 4,428,200 |
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.