Intercontinental Exchange, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-11	268.50	269.14	264.92	265.35	46.709	3,266,500
2016-10-10	268.86	269.80	266.94	268.40	47.246	2,680,000
2016-10-07	268.10	268.27	265.78	267.31	47.054	1,692,500
2016-10-06	267.54	268.38	266.77	267.72	47.126	1,792,500
2016-10-05	267.96	268.64	266.63	268.31	47.230	3,207,500
2016-10-04	267.99	270.25	267.38	267.76	47.133	2,449,000
2016-10-03	268.34	269.61	267.18	267.67	47.117	4,497,000
2016-09-30	269.85	271.06	269.00	269.36	47.415	3,410,500
2016-09-29	270.03	272.50	267.08	268.40	47.246	2,953,500
2016-09-28	273.83	274.39	269.43	270.96	47.696	3,871,000
2016-09-27	273.39	274.88	272.38	273.53	48.149	2,403,000
2016-09-26	275.75	276.42	273.30	274.04	48.239	2,608,000
2016-09-23	280.33	280.36	276.11	276.11	48.603	2,997,500
2016-09-22	283.25	283.60	279.56	280.72	49.414	1,952,000
2016-09-21	280.85	282.52	280.00	282.26	49.685	1,703,000
2016-09-20	282.74	283.83	280.21	280.21	49.325	1,459,000
2016-09-19	282.23	283.44	281.12	282.25	49.684	1,803,000
2016-09-16	280.70	282.06	279.20	281.50	49.552	3,187,000
2016-09-15	279.87	282.60	279.81	281.72	49.590	2,561,000
2016-09-14	280.79	282.26	279.61	279.80	49.252	4,206,000
2016-09-13	283.10	284.16	280.64	281.65	49.428	4,095,000
2016-09-12	278.80	285.73	278.80	284.99	50.015	4,145,500
2016-09-09	281.71	283.34	280.36	282.25	49.534	4,113,500
2016-09-08	283.05	283.50	281.60	282.53	49.583	2,683,000
2016-09-07	283.12	283.96	281.65	283.65	49.779	2,363,000
2016-09-06	285.71	287.02	283.80	284.86	49.992	3,946,000
2016-09-02	285.22	285.57	283.52	285.37	50.081	1,921,000
2016-09-01	282.57	286.47	281.66	284.35	49.902	3,703,500
2016-08-31	279.27	282.15	278.74	282.02	49.493	3,154,500
2016-08-30	278.87	280.15	276.78	279.96	49.132	2,975,000
2016-08-29	277.70	280.40	277.30	278.56	48.886	2,274,500
2016-08-26	277.80	279.34	276.05	277.68	48.732	1,674,000
2016-08-25	276.64	277.51	276.05	277.18	48.644	1,888,000
2016-08-24	278.27	278.77	276.55	277.14	48.637	2,212,000
2016-08-23	281.30	281.30	278.63	278.88	48.942	1,542,000
2016-08-22	280.33	280.78	279.09	279.49	49.049	1,676,000
2016-08-19	281.06	281.89	279.17	280.33	49.197	1,828,500
2016-08-18	281.38	281.92	280.75	281.36	49.378	1,989,000
2016-08-17	278.61	281.81	278.36	281.52	49.406	2,056,500
2016-08-16	279.00	280.58	278.11	278.11	48.807	1,932,500
2016-08-15	279.67	280.32	278.66	280.02	49.142	2,393,000
2016-08-12	276.80	278.96	276.28	278.64	48.900	1,714,000
2016-08-11	278.08	278.77	276.13	278.60	48.893	1,798,000
2016-08-10	276.76	277.28	275.64	276.83	48.583	1,937,000
2016-08-09	277.29	277.57	275.99	276.97	48.607	1,960,000
2016-08-08	277.38	277.38	274.53	276.80	48.577	2,953,000
2016-08-05	280.07	280.24	276.28	278.07	48.800	3,286,500
2016-08-04	278.52	280.01	276.75	278.34	48.848	3,666,500
2016-08-03	271.06	283.25	270.01	278.02	48.791	10,269,500
2016-08-02	264.27	264.27	262.25	263.93	46.319	3,097,000
2016-08-01	264.70	265.18	263.37	264.63	46.442	2,236,000
2016-07-29	264.85	266.14	264.04	264.20	46.366	1,873,500
2016-07-28	263.54	266.06	263.10	265.26	46.552	2,936,000
2016-07-27	262.12	264.67	262.12	264.04	46.338	1,866,000
2016-07-26	262.73	263.65	261.08	262.10	45.998	1,286,000
2016-07-25	262.97	263.56	261.54	263.41	46.227	1,518,000
2016-07-22	263.63	263.66	262.59	263.17	46.185	1,401,000
2016-07-21	261.88	262.57	260.73	262.44	46.057	1,464,500
2016-07-20	265.00	265.00	262.37	262.70	46.103	3,432,000
2016-07-19	261.48	265.17	261.27	264.17	46.361	1,545,000

← NewerPage 43 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.