Intercontinental Exchange, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-06	57.040	57.540	56.900	57.340	50.611	1,490,100
2017-01-05	57.020	57.720	56.700	56.970	50.285	1,636,800
2017-01-04	56.460	57.460	56.320	57.210	50.497	3,074,900
2017-01-03	56.900	56.960	55.800	56.220	49.623	2,595,000
2016-12-30	56.700	56.900	56.240	56.420	49.799	1,844,400
2016-12-29	56.820	56.850	56.360	56.490	49.861	1,156,600
2016-12-28	57.310	57.470	56.620	56.650	50.002	1,375,500
2016-12-27	57.120	57.420	56.890	57.280	50.558	1,093,000
2016-12-23	57.210	57.450	56.630	56.820	50.152	1,830,100
2016-12-22	57.280	57.280	56.830	57.280	50.558	1,682,100
2016-12-21	58.070	58.070	57.290	57.330	50.603	1,760,000
2016-12-20	58.010	58.070	57.420	58.070	51.256	2,291,400
2016-12-19	57.790	57.990	57.360	57.660	50.894	2,667,400
2016-12-16	58.640	59.400	57.840	57.920	51.123	4,929,100
2016-12-15	58.640	59.470	58.250	58.330	51.485	3,688,600
2016-12-14	59.320	59.500	58.300	58.370	51.521	4,929,300
2016-12-13	59.620	59.820	59.210	59.410	52.438	1,971,000
2016-12-12	59.610	59.830	59.010	59.590	52.447	3,461,200
2016-12-09	59.400	59.860	59.050	59.660	52.509	2,170,500
2016-12-08	59.420	59.570	58.860	59.460	52.333	3,234,300
2016-12-07	58.820	59.420	58.640	59.080	51.998	4,086,600
2016-12-06	57.800	58.620	57.640	58.560	51.541	3,809,100
2016-12-05	56.900	57.860	56.850	57.790	50.863	4,219,600
2016-12-02	56.390	56.740	56.000	56.650	49.860	3,148,200
2016-12-01	55.500	56.400	55.380	56.350	49.596	4,135,200
2016-11-30	55.320	55.860	55.260	55.400	48.760	5,473,600
2016-11-29	54.350	54.940	53.950	54.840	48.267	3,023,200
2016-11-28	54.660	54.790	54.030	54.080	47.598	2,151,300
2016-11-25	54.480	54.690	54.200	54.690	48.135	735,500
2016-11-23	54.340	54.630	53.910	54.330	47.818	2,557,400
2016-11-22	55.320	55.330	54.230	54.410	47.888	3,086,700
2016-11-21	54.940	55.180	54.520	55.180	48.566	3,315,700
2016-11-18	54.710	55.030	54.700	54.820	48.249	3,369,300
2016-11-17	54.510	55.160	54.340	54.900	48.319	3,179,500
2016-11-16	55.100	55.360	54.200	54.450	47.923	4,521,800
2016-11-15	55.430	55.720	54.910	55.500	48.848	2,855,700
2016-11-14	56.400	56.490	55.060	55.590	48.927	3,968,800
2016-11-11	57.200	57.300	55.910	56.250	49.508	3,415,700
2016-11-10	57.990	58.700	57.120	57.300	50.432	3,780,300
2016-11-09	55.190	57.570	54.500	57.340	50.467	4,937,000
2016-11-08	54.480	54.840	54.190	54.620	48.073	2,192,300
2016-11-07	54.150	54.500	54.030	54.430	47.906	3,395,800
2016-11-04	53.910	54.020	53.270	53.370	46.973	2,230,400
2016-11-03	266.41	269.57	266.19	269.47	47.434	3,704,000
2016-11-02	262.61	266.50	262.61	265.22	46.686	3,937,000
2016-11-01	268.00	269.63	261.33	263.05	46.304	6,879,500
2016-10-31	268.27	272.05	266.46	270.39	47.596	4,055,000
2016-10-28	266.11	268.64	265.36	267.83	47.145	2,674,500
2016-10-27	266.77	267.41	265.09	266.11	46.843	2,778,000
2016-10-26	265.93	267.87	265.90	266.32	46.880	2,019,500
2016-10-25	266.00	268.84	266.00	266.94	46.989	1,972,000
2016-10-24	267.13	267.13	265.72	266.54	46.918	1,549,000
2016-10-21	263.68	266.99	263.10	266.33	46.881	2,494,500
2016-10-20	266.91	267.98	265.01	265.03	46.653	2,023,000
2016-10-19	268.67	269.17	266.03	267.06	47.010	1,899,000
2016-10-18	268.35	269.75	266.10	267.65	47.114	1,899,000
2016-10-17	271.21	271.93	265.74	265.89	46.804	2,349,500
2016-10-14	268.48	272.51	267.87	271.29	47.754	3,297,000
2016-10-13	265.87	266.96	264.67	266.56	46.922	3,073,000
2016-10-12	265.80	267.76	264.55	267.33	47.057	2,350,500

← NewerPage 42 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.