Intercontinental Exchange, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-04	59.400	59.610	59.110	59.410	52.613	2,445,500
2017-04-03	60.050	60.180	58.800	59.320	52.533	2,561,200
2017-03-31	59.740	60.310	59.600	59.870	53.020	2,099,500
2017-03-30	59.350	60.130	59.220	60.030	53.162	2,029,900
2017-03-29	59.680	59.690	59.030	59.300	52.515	1,890,700
2017-03-28	59.200	60.040	59.180	59.830	52.985	2,076,500
2017-03-27	59.200	59.560	58.850	59.400	52.604	1,922,600
2017-03-24	59.990	60.270	59.700	59.850	53.002	2,536,100
2017-03-23	59.860	60.410	59.710	59.870	53.020	2,433,500
2017-03-22	60.030	60.210	59.530	59.800	52.958	2,120,700
2017-03-21	61.270	61.360	59.940	60.030	53.162	3,332,400
2017-03-20	61.260	61.470	60.970	61.000	54.021	2,321,100
2017-03-17	61.470	61.980	61.290	61.400	54.375	4,871,200
2017-03-16	60.570	61.580	60.500	61.550	54.508	3,933,200
2017-03-15	60.480	60.540	60.240	60.400	53.489	2,791,400
2017-03-14	60.200	60.680	60.020	60.210	53.321	3,413,800
2017-03-13	60.490	60.700	60.200	60.400	53.312	4,264,000
2017-03-10	60.330	60.860	59.770	60.260	53.189	3,584,400
2017-03-09	59.530	60.450	59.460	60.060	53.012	5,102,400
2017-03-08	58.860	59.480	58.650	59.390	52.421	3,465,900
2017-03-07	58.950	59.050	58.550	58.630	51.750	2,656,100
2017-03-06	58.420	59.220	58.100	59.020	52.094	3,646,300
2017-03-03	58.520	58.850	58.070	58.740	51.847	2,992,000
2017-03-02	58.890	58.980	58.370	58.520	51.653	2,981,500
2017-03-01	57.830	59.100	57.610	58.930	52.015	3,869,200
2017-02-28	57.480	57.640	56.970	57.130	50.426	3,392,400
2017-02-27	58.250	58.400	57.150	57.700	50.929	3,092,100
2017-02-24	57.770	58.620	57.670	58.300	51.459	2,026,300
2017-02-23	57.860	58.310	57.800	58.110	51.291	2,973,700
2017-02-22	57.590	57.990	57.460	57.730	50.956	2,784,500
2017-02-21	58.420	58.570	57.810	57.960	51.159	3,150,500
2017-02-17	58.530	58.800	58.300	58.400	51.547	2,962,900
2017-02-16	58.940	58.940	58.250	58.650	51.768	1,809,400
2017-02-15	58.730	59.120	58.330	59.010	52.085	3,396,800
2017-02-14	59.030	59.140	58.450	58.650	51.768	2,914,900
2017-02-13	58.120	59.110	57.820	59.030	52.103	2,558,600
2017-02-10	57.630	57.870	57.140	57.650	50.885	2,975,200
2017-02-09	57.040	57.660	56.800	57.580	50.823	3,657,200
2017-02-08	59.500	59.500	56.990	57.040	50.347	5,603,300
2017-02-07	59.280	60.540	59.280	59.930	52.897	7,162,800
2017-02-06	58.250	58.570	58.120	58.510	51.644	2,879,800
2017-02-03	58.880	59.000	58.450	58.540	51.671	3,092,500
2017-02-02	58.020	58.800	57.830	58.390	51.538	3,733,200
2017-02-01	58.420	58.960	58.140	58.350	51.503	2,952,100
2017-01-31	57.990	58.390	57.820	58.360	51.512	2,458,400
2017-01-30	57.880	57.970	57.250	57.940	51.141	1,309,500
2017-01-27	58.160	58.190	57.620	57.880	51.088	1,309,200
2017-01-26	58.150	58.870	56.990	58.170	51.344	1,927,500
2017-01-25	57.840	58.190	57.750	57.960	51.159	2,531,900
2017-01-24	56.990	57.680	56.920	57.460	50.717	1,701,600
2017-01-23	57.190	57.440	56.690	56.840	50.170	1,545,800
2017-01-20	57.120	57.500	56.930	57.400	50.664	2,001,800
2017-01-19	57.360	57.440	56.950	56.960	50.276	1,887,400
2017-01-18	56.750	57.420	56.210	57.310	50.585	2,072,900
2017-01-17	56.730	56.780	56.170	56.460	49.835	1,998,500
2017-01-13	57.060	57.440	56.670	56.830	50.161	1,963,300
2017-01-12	56.530	56.980	55.800	56.720	50.064	4,289,600
2017-01-11	56.910	56.960	56.040	56.840	50.170	3,852,100
2017-01-10	57.110	57.160	56.680	56.770	50.108	1,646,400
2017-01-09	57.280	57.690	56.890	57.020	50.329	1,472,100

← NewerPage 41 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.