Intercontinental Exchange, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-21	241.62	242.42	239.80	240.16	42.010	2,528,500
2016-04-20	242.70	243.36	240.42	242.60	42.436	2,617,000
2016-04-19	238.81	242.22	238.37	242.10	42.349	3,483,500
2016-04-18	237.94	240.59	237.70	239.43	41.882	2,903,500
2016-04-15	237.10	239.39	236.52	238.50	41.719	2,504,500
2016-04-14	236.91	238.99	235.87	236.78	41.418	3,414,500
2016-04-13	235.23	237.75	232.11	237.51	41.546	3,323,000
2016-04-12	233.33	234.08	229.38	233.00	40.757	2,994,000
2016-04-11	234.24	235.04	231.69	232.48	40.666	2,497,500
2016-04-08	235.18	235.97	232.85	233.52	40.848	3,190,000
2016-04-07	236.64	239.03	233.08	234.51	41.021	3,974,000
2016-04-06	236.92	238.04	233.63	237.87	41.609	4,566,500
2016-04-05	235.38	238.83	233.76	237.21	41.494	4,575,000
2016-04-04	235.25	236.84	232.84	236.50	41.369	4,323,000
2016-04-01	234.86	237.84	233.57	235.70	41.229	3,051,000
2016-03-31	231.98	235.92	231.21	235.14	41.132	5,883,000
2016-03-30	235.82	236.86	232.54	233.21	40.794	3,560,500
2016-03-29	234.84	235.50	231.97	234.68	41.051	2,777,000
2016-03-28	234.40	236.92	233.99	235.00	41.107	2,391,000
2016-03-24	235.38	236.44	232.88	234.35	40.993	2,598,000
2016-03-23	235.33	238.04	234.75	236.55	41.378	2,375,500
2016-03-22	235.00	237.90	234.50	235.19	41.140	2,261,500
2016-03-21	237.07	239.27	236.37	237.10	41.474	2,575,500
2016-03-18	237.06	237.95	233.58	237.50	41.544	5,292,500
2016-03-17	233.91	237.05	233.11	236.11	41.301	3,255,000
2016-03-16	236.72	237.20	232.64	233.15	40.783	2,697,000
2016-03-15	234.28	237.94	234.28	236.55	41.378	2,229,000
2016-03-14	234.50	237.56	234.50	236.37	41.347	2,100,000
2016-03-11	233.25	237.69	233.25	235.99	41.132	3,840,000
2016-03-10	231.39	233.21	229.55	232.11	40.455	3,911,500
2016-03-09	233.50	233.84	227.22	229.97	40.082	6,537,000
2016-03-08	231.58	236.00	231.56	233.03	40.616	3,982,500
2016-03-07	236.28	237.75	232.37	234.28	40.833	3,658,000
2016-03-04	237.20	240.37	234.86	239.00	41.656	4,382,000
2016-03-03	230.43	237.23	230.43	236.94	41.297	4,444,500
2016-03-02	234.05	234.05	229.31	231.96	40.429	8,081,500
2016-03-01	232.82	233.49	227.70	232.08	40.450	13,459,500
2016-02-29	238.93	240.80	235.50	238.46	41.562	3,543,000
2016-02-26	245.27	245.94	239.56	239.94	41.820	6,366,000
2016-02-25	244.35	246.70	241.57	245.03	42.707	3,210,500
2016-02-24	240.00	244.93	238.13	244.33	42.585	3,189,500
2016-02-23	247.32	248.50	239.75	241.64	42.116	4,671,000
2016-02-22	251.06	253.71	245.39	246.71	43.000	3,653,500
2016-02-19	243.37	249.72	241.54	248.07	43.237	3,814,000
2016-02-18	246.00	247.00	242.56	243.95	42.519	2,698,500
2016-02-17	238.54	247.70	238.54	246.39	42.944	4,938,500
2016-02-16	238.58	240.50	235.09	237.89	41.463	4,869,000
2016-02-12	236.57	236.57	231.04	236.28	41.182	4,147,500
2016-02-11	230.65	236.20	228.49	233.19	40.643	6,435,500
2016-02-10	243.80	245.05	236.19	236.46	41.213	4,817,500
2016-02-09	238.37	244.16	236.93	242.80	42.318	5,991,000
2016-02-08	233.60	239.98	228.94	238.98	41.653	9,605,000
2016-02-05	244.63	246.35	233.98	236.19	41.166	8,854,000
2016-02-04	263.92	264.66	241.81	246.09	42.892	14,852,000
2016-02-03	265.56	266.63	257.46	263.08	45.853	6,074,000
2016-02-02	265.75	265.75	262.31	264.49	46.099	6,056,000
2016-02-01	263.29	268.89	261.63	266.94	46.526	7,803,500
2016-01-29	256.66	264.03	254.71	263.80	45.979	9,450,000
2016-01-28	254.89	256.27	251.37	254.54	44.365	5,301,000
2016-01-27	251.11	256.19	250.03	252.78	44.058	5,451,000

← NewerPage 45 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.