Intercontinental Exchange, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-26	250.49	251.71	249.09	251.64	43.859	4,885,500
2016-01-25	252.57	253.60	246.41	248.77	43.359	4,532,000
2016-01-22	245.11	251.71	243.56	251.28	43.796	5,004,500
2016-01-21	244.55	246.12	240.34	242.08	42.193	4,790,000
2016-01-20	245.23	247.23	241.25	242.83	42.324	6,240,000
2016-01-19	249.30	251.29	247.23	249.03	43.404	5,442,500
2016-01-15	243.19	251.53	243.07	245.45	42.780	7,015,500
2016-01-14	248.26	251.46	245.25	250.07	43.586	3,648,000
2016-01-13	254.40	254.67	244.15	246.62	42.984	4,299,500
2016-01-12	255.00	255.88	250.56	253.87	44.248	3,620,000
2016-01-11	251.93	254.09	249.79	252.64	44.034	4,436,500
2016-01-08	255.65	256.98	249.68	250.27	43.620	4,808,500
2016-01-07	250.43	258.70	250.27	254.17	44.300	6,180,500
2016-01-06	255.00	256.75	252.89	255.28	44.494	5,234,000
2016-01-05	258.30	259.05	254.06	257.58	44.895	6,751,500
2016-01-04	252.25	253.17	248.36	251.39	43.816	8,122,000
2015-12-31	255.49	259.00	252.75	256.26	44.664	13,121,500
2015-12-30	257.73	260.18	256.56	256.93	44.781	2,909,000
2015-12-29	256.97	259.38	255.60	257.74	44.922	5,030,000
2015-12-28	251.73	255.77	251.27	254.41	44.342	4,593,000
2015-12-24	250.50	252.65	250.05	251.92	43.908	1,474,000
2015-12-23	249.80	252.27	248.59	251.00	43.748	3,710,500
2015-12-22	249.15	250.89	248.02	250.09	43.589	3,565,500
2015-12-21	246.98	247.74	245.05	247.44	43.127	3,955,500
2015-12-18	247.17	248.10	244.13	244.58	42.629	6,975,500
2015-12-17	244.91	249.39	244.10	248.37	43.289	17,146,500
2015-12-16	251.25	252.02	245.82	247.72	43.176	5,094,500
2015-12-15	250.00	253.19	246.32	250.00	43.573	5,167,500
2015-12-14	244.08	246.45	240.37	245.58	42.803	3,849,000
2015-12-11	248.88	249.96	242.79	243.95	42.388	3,292,000
2015-12-10	252.25	255.45	251.54	252.46	43.867	2,324,000
2015-12-09	258.61	260.01	250.25	252.28	43.836	2,602,000
2015-12-08	262.95	265.50	259.48	261.18	45.382	2,072,500
2015-12-07	263.85	265.94	262.50	263.67	45.815	3,016,000
2015-12-04	255.58	266.00	255.26	264.14	45.896	4,690,500
2015-12-03	259.55	260.99	253.11	253.84	44.107	4,525,500
2015-12-02	261.37	263.15	258.42	259.05	45.012	2,992,000
2015-12-01	261.52	262.04	256.35	260.95	45.342	4,277,000
2015-11-30	260.24	261.81	258.34	259.84	45.149	2,424,500
2015-11-27	259.59	260.95	258.45	260.23	45.217	569,000
2015-11-25	259.32	261.14	258.47	259.51	45.092	1,252,000
2015-11-24	261.23	262.12	257.84	259.15	45.029	2,075,500
2015-11-23	263.41	265.00	262.53	263.30	45.750	1,237,500
2015-11-20	264.07	264.99	262.39	263.52	45.789	2,223,500
2015-11-19	263.12	263.75	261.61	262.93	45.686	1,743,500
2015-11-18	263.09	263.75	259.04	263.60	45.803	2,802,000
2015-11-17	263.56	263.60	260.13	261.92	45.511	2,486,500
2015-11-16	258.87	262.23	256.58	262.10	45.542	2,887,500
2015-11-13	259.34	260.85	256.45	258.47	44.911	3,116,000
2015-11-12	262.34	263.90	259.80	260.08	45.191	3,936,500
2015-11-11	265.09	266.74	263.29	263.98	45.869	3,492,000
2015-11-10	260.45	264.37	259.08	263.69	45.818	2,674,000
2015-11-09	262.39	262.67	259.50	261.30	45.403	2,354,500
2015-11-06	264.44	265.90	260.75	262.32	45.580	2,942,000
2015-11-05	260.57	262.36	259.28	261.50	45.438	3,241,500
2015-11-04	259.65	261.98	257.73	260.25	45.220	3,710,000
2015-11-03	260.01	262.38	258.38	260.50	45.264	3,933,500
2015-11-02	251.52	261.70	250.75	261.35	45.412	4,729,000
2015-10-30	261.54	262.18	251.97	252.40	43.856	5,180,000
2015-10-29	257.88	262.68	257.05	261.84	45.497	4,858,000

← NewerPage 46 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.