Intercontinental Exchange, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-29	257.88	262.68	257.05	261.84	45.497	4,858,000
2015-10-28	255.93	258.04	251.65	257.67	44.772	4,186,500
2015-10-27	246.39	257.34	245.00	255.71	44.432	7,792,500
2015-10-26	249.01	254.91	243.78	247.39	42.986	5,828,000
2015-10-23	247.03	249.40	245.70	248.80	43.231	2,899,500
2015-10-22	237.57	247.08	237.02	245.74	42.699	3,154,500
2015-10-21	242.04	242.84	236.70	236.88	41.160	2,126,500
2015-10-20	239.62	242.16	237.83	241.64	41.987	2,593,500
2015-10-19	236.05	241.16	236.05	240.27	41.749	3,854,000
2015-10-16	237.96	239.55	235.78	237.89	41.335	2,939,000
2015-10-15	230.33	236.81	230.20	236.22	41.045	2,148,000
2015-10-14	231.22	233.60	228.91	229.35	39.851	2,620,500
2015-10-13	231.90	233.77	231.01	231.16	40.166	2,263,000
2015-10-12	229.81	233.87	228.90	233.40	40.555	1,968,500
2015-10-09	234.17	234.60	227.39	228.90	39.773	3,478,000
2015-10-08	232.83	234.46	230.54	234.16	40.687	2,187,500
2015-10-07	237.99	238.36	232.37	233.79	40.623	2,973,500
2015-10-06	237.11	237.54	234.43	236.28	41.055	2,706,000
2015-10-05	232.85	237.32	232.02	236.96	41.174	3,182,500
2015-10-02	231.26	231.53	224.64	231.48	40.221	4,387,500
2015-10-01	234.01	235.95	230.08	233.54	40.579	4,503,000
2015-09-30	229.16	235.32	228.50	234.99	40.831	3,125,500
2015-09-29	228.20	229.13	223.49	227.79	39.580	3,482,500
2015-09-28	233.16	234.75	227.75	227.98	39.613	4,465,500
2015-09-25	228.65	236.49	228.12	235.00	40.833	5,286,000
2015-09-24	227.69	227.69	224.82	226.69	39.389	3,574,500
2015-09-23	226.07	229.71	225.52	229.27	39.837	2,454,500
2015-09-22	228.58	230.00	225.14	226.46	39.349	2,922,000
2015-09-21	229.74	232.99	229.04	231.65	40.251	4,652,500
2015-09-18	228.25	230.08	226.52	228.26	39.662	5,143,500
2015-09-17	234.00	235.64	229.51	230.20	39.999	5,357,500
2015-09-16	233.27	234.20	229.70	233.44	40.562	4,411,500
2015-09-15	234.58	234.58	231.64	233.50	40.572	4,276,000
2015-09-14	235.79	238.16	232.86	233.55	40.581	3,247,000
2015-09-11	234.89	236.38	232.67	236.23	40.916	3,658,500
2015-09-10	231.50	237.00	230.99	235.14	40.728	3,117,500
2015-09-09	236.07	236.22	230.73	231.19	40.043	2,752,000
2015-09-08	228.74	234.74	227.82	234.51	40.619	2,913,500
2015-09-04	228.00	230.05	224.91	226.79	39.281	2,938,000
2015-09-03	227.01	231.27	225.64	228.91	39.649	5,487,500
2015-09-02	226.45	227.32	223.66	226.51	39.233	2,595,500
2015-09-01	224.56	227.24	223.49	224.52	38.888	4,156,500
2015-08-31	232.60	232.60	228.32	228.41	39.562	3,281,500
2015-08-28	230.66	234.14	230.00	232.41	40.255	2,722,000
2015-08-27	230.95	232.73	227.36	231.97	40.179	4,348,500
2015-08-26	227.02	231.22	224.07	229.34	39.723	4,641,000
2015-08-25	229.91	231.14	222.43	222.52	38.542	6,486,500
2015-08-24	227.01	232.90	220.28	224.93	38.959	7,709,500
2015-08-21	242.94	243.52	236.43	236.71	41.000	5,604,000
2015-08-20	242.42	246.39	239.42	244.29	42.312	5,873,000
2015-08-19	243.95	245.91	242.27	243.98	42.259	4,566,000
2015-08-18	240.98	244.37	240.37	244.05	42.271	3,053,000
2015-08-17	239.29	241.61	238.58	241.00	41.743	2,402,000
2015-08-14	237.32	240.80	236.99	240.65	41.682	4,329,000
2015-08-13	236.68	239.08	235.10	237.71	41.173	3,396,500
2015-08-12	235.60	236.58	232.01	236.18	40.908	2,961,000
2015-08-11	238.79	239.78	236.04	236.90	41.032	2,658,000
2015-08-10	238.60	241.94	238.33	240.41	41.640	2,000,000
2015-08-07	237.00	238.59	235.44	237.25	41.093	2,832,000
2015-08-06	238.66	239.31	234.64	237.00	41.050	3,670,500

← NewerPage 47 of 79 · 4,732 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.