Intercontinental Exchange, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-29	66.640	66.730	65.640	65.840	58.488	2,860,400
2017-06-28	65.820	66.270	65.400	66.140	58.755	3,729,500
2017-06-27	64.810	65.710	64.370	65.380	58.080	3,946,200
2017-06-26	64.330	64.530	64.210	64.350	57.165	1,602,700
2017-06-23	64.470	64.490	64.100	64.280	57.103	2,372,700
2017-06-22	64.130	64.500	63.900	64.150	56.987	2,360,700
2017-06-21	64.430	64.500	63.930	64.290	57.112	2,323,900
2017-06-20	64.500	64.880	64.460	64.520	57.316	1,751,100
2017-06-19	64.740	65.000	64.570	64.770	57.538	2,575,100
2017-06-16	64.630	64.740	64.390	64.570	57.360	2,301,400
2017-06-15	64.490	64.740	64.160	64.610	57.396	1,680,500
2017-06-14	64.000	64.750	63.940	64.670	57.449	2,054,900
2017-06-13	64.450	64.790	64.320	64.460	57.085	2,326,900
2017-06-12	63.900	64.480	63.660	64.430	57.058	3,243,200
2017-06-09	63.830	64.570	63.560	63.970	56.651	4,046,800
2017-06-08	63.620	64.170	63.420	63.790	56.492	3,746,100
2017-06-07	61.550	63.730	61.540	63.620	56.341	4,773,900
2017-06-06	61.370	61.790	61.260	61.550	54.508	3,409,300
2017-06-05	60.380	61.970	60.270	61.700	54.641	3,963,900
2017-06-02	60.300	60.590	60.220	60.320	53.419	2,609,700
2017-06-01	60.650	60.670	60.110	60.340	53.436	2,777,900
2017-05-31	60.860	60.860	59.910	60.190	53.303	2,710,500
2017-05-30	60.120	60.440	60.060	60.160	53.277	1,981,300
2017-05-26	60.370	60.750	60.280	60.350	53.445	1,346,200
2017-05-25	60.210	60.700	59.960	60.440	53.525	1,518,500
2017-05-24	60.040	60.120	59.630	59.940	53.082	1,451,200
2017-05-23	59.380	60.070	59.240	59.870	53.020	1,635,800
2017-05-22	59.600	59.710	59.220	59.460	52.657	1,880,800
2017-05-19	58.740	59.630	58.460	59.320	52.533	3,018,800
2017-05-18	58.170	58.820	57.910	58.590	51.887	2,259,000
2017-05-17	59.000	59.000	58.020	58.070	51.426	2,593,400
2017-05-16	59.390	59.390	58.960	59.000	52.250	1,875,000
2017-05-15	58.760	59.440	58.760	59.290	52.506	2,145,000
2017-05-12	58.810	59.190	58.740	58.790	52.064	1,665,500
2017-05-11	58.900	59.180	58.190	59.070	52.312	2,929,100
2017-05-10	58.900	59.040	58.420	59.000	52.250	2,443,300
2017-05-09	59.230	59.230	58.800	58.910	52.170	3,735,500
2017-05-08	60.400	60.640	58.900	59.090	52.329	2,502,400
2017-05-05	60.980	61.000	60.280	60.460	53.543	2,152,800
2017-05-04	60.570	61.000	60.260	60.870	53.906	3,288,400
2017-05-03	59.970	61.020	59.760	60.330	53.427	3,891,400
2017-05-02	60.620	60.760	60.200	60.620	53.684	3,602,500
2017-05-01	60.500	60.730	60.220	60.400	53.489	3,246,600
2017-04-28	60.210	60.660	60.030	60.200	53.312	2,961,100
2017-04-27	61.190	61.190	60.140	60.210	53.321	2,651,500
2017-04-26	61.070	61.470	60.980	61.100	54.109	1,719,200
2017-04-25	61.110	61.400	60.960	60.970	53.994	1,854,500
2017-04-24	61.380	61.550	60.510	60.580	53.649	2,996,100
2017-04-21	60.570	60.870	60.150	60.410	53.498	1,856,900
2017-04-20	60.220	60.700	59.910	60.630	53.693	3,083,900
2017-04-19	60.490	60.630	59.880	59.950	53.091	1,993,300
2017-04-18	59.930	60.380	59.800	60.270	53.374	1,673,500
2017-04-17	59.530	60.160	59.070	60.100	53.224	1,217,000
2017-04-13	59.700	60.020	59.420	59.420	52.622	1,644,600
2017-04-12	60.010	60.330	59.780	59.830	52.985	2,386,500
2017-04-11	60.210	60.460	59.900	60.290	53.392	3,242,000
2017-04-10	60.880	61.110	60.370	60.400	53.489	2,667,200
2017-04-07	60.000	61.050	59.860	60.780	53.826	3,876,500
2017-04-06	59.960	60.450	59.690	60.240	53.348	3,361,000
2017-04-05	59.790	60.650	59.550	59.970	53.109	3,067,300

← NewerPage 40 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.