Intercontinental Exchange, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-18	263.18	264.45	262.18	262.91	46.140	2,020,000
2016-07-15	263.49	263.49	262.48	263.05	46.164	2,296,500
2016-07-14	262.00	262.54	260.53	262.54	46.075	1,978,000
2016-07-13	262.05	262.05	258.58	259.58	45.555	1,821,000
2016-07-12	259.55	261.17	258.31	260.48	45.713	3,095,500
2016-07-11	256.95	258.44	255.62	257.94	45.267	1,897,500
2016-07-08	254.25	258.55	254.25	256.89	45.083	2,346,500
2016-07-07	254.84	255.98	251.33	253.96	44.569	3,344,000
2016-07-06	253.18	255.19	252.23	254.88	44.730	3,859,000
2016-07-05	251.06	255.28	250.89	254.87	44.729	2,731,500
2016-07-01	254.92	257.74	252.43	252.74	44.355	2,740,500
2016-06-30	253.01	256.75	251.61	255.96	44.920	4,280,000
2016-06-29	250.14	253.58	249.33	252.76	44.358	4,377,000
2016-06-28	244.12	248.33	242.19	248.33	43.581	5,460,500
2016-06-27	245.28	245.28	240.75	242.21	42.507	4,475,500
2016-06-24	247.82	252.21	245.75	246.40	43.242	12,361,500
2016-06-23	254.13	256.21	253.58	256.05	44.936	3,844,500
2016-06-22	251.46	252.33	249.58	252.00	44.225	3,391,500
2016-06-21	252.47	253.47	250.70	250.96	44.042	3,463,500
2016-06-20	255.66	258.14	252.00	252.20	44.260	4,078,500
2016-06-17	256.75	256.80	253.30	253.66	44.516	3,280,500
2016-06-16	254.63	257.27	253.42	256.56	45.025	2,927,000
2016-06-15	258.20	260.23	255.97	256.53	45.020	3,974,500
2016-06-14	258.93	260.91	257.04	258.02	45.281	3,985,500
2016-06-13	260.00	262.77	258.41	260.56	45.578	3,665,500
2016-06-10	261.09	262.56	260.13	261.29	45.706	2,980,500
2016-06-09	263.40	263.94	261.37	262.52	45.921	3,510,500
2016-06-08	264.60	265.15	263.15	264.82	46.323	2,272,500
2016-06-07	264.51	267.06	264.28	265.29	46.405	3,855,000
2016-06-06	265.32	265.78	261.75	264.50	46.267	4,609,500
2016-06-03	265.03	265.88	263.02	265.51	46.444	4,872,000
2016-06-02	267.84	268.96	265.55	267.24	46.747	3,801,500
2016-06-01	271.12	271.12	266.04	269.08	47.068	3,996,000
2016-05-31	271.20	271.95	269.40	271.12	47.425	3,266,500
2016-05-27	269.42	270.71	267.98	270.21	47.266	2,842,500
2016-05-26	269.48	270.25	267.09	268.00	46.879	3,203,500
2016-05-25	270.80	271.72	269.39	270.00	47.229	3,890,500
2016-05-24	264.51	271.47	263.99	270.69	47.350	6,396,500
2016-05-23	262.29	264.67	261.50	263.98	46.176	3,196,000
2016-05-20	262.24	265.62	261.75	262.99	46.003	5,796,000
2016-05-19	261.50	262.98	259.54	260.63	45.590	4,610,500
2016-05-18	257.00	261.66	256.19	261.46	45.736	3,054,500
2016-05-17	261.00	262.49	256.32	257.58	45.057	3,748,500
2016-05-16	260.66	263.10	259.31	261.61	45.762	3,592,500
2016-05-13	261.11	263.31	259.90	259.99	45.478	3,528,000
2016-05-12	260.09	263.29	258.37	262.14	45.854	2,766,500
2016-05-11	260.83	261.62	257.58	258.55	45.226	2,994,000
2016-05-10	260.53	262.60	259.32	261.02	45.659	5,001,500
2016-05-09	258.72	262.40	258.42	260.50	45.568	5,617,000
2016-05-06	253.97	258.57	252.82	258.16	45.158	3,986,500
2016-05-05	259.00	260.09	253.83	254.02	44.434	7,107,000
2016-05-04	255.01	262.70	255.01	258.49	45.216	14,339,000
2016-05-03	242.27	243.79	238.10	240.98	42.153	3,408,000
2016-05-02	240.53	244.75	239.41	244.68	42.800	4,452,000
2016-04-29	239.48	240.78	238.16	240.03	41.987	3,020,500
2016-04-28	241.44	243.56	240.17	240.86	42.132	1,738,000
2016-04-27	243.82	244.63	241.25	243.49	42.592	2,000,000
2016-04-26	241.24	244.51	240.00	244.38	42.748	2,367,500
2016-04-25	240.65	241.50	239.63	240.41	42.053	2,897,000
2016-04-22	240.34	242.55	239.90	241.15	42.183	2,898,000

← NewerPage 44 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.