Intercontinental Exchange, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-05	230.15	238.20	229.45	237.54	41.143	3,222,500
2015-08-04	230.05	231.10	229.70	230.65	39.950	2,755,500
2015-08-03	228.87	229.92	227.63	229.88	39.817	2,136,000
2015-07-31	228.85	228.87	226.91	228.04	39.498	2,169,500
2015-07-30	227.48	229.91	227.48	229.05	39.673	1,339,500
2015-07-29	226.53	228.23	224.94	227.71	39.441	1,539,000
2015-07-28	227.77	227.77	224.97	226.35	39.205	1,909,500
2015-07-27	228.09	228.59	225.65	226.50	39.231	1,865,500
2015-07-24	229.64	231.69	227.98	229.01	39.666	2,613,500
2015-07-23	232.72	233.97	229.25	229.84	39.810	2,090,000
2015-07-22	231.69	233.36	230.25	233.29	40.407	2,147,000
2015-07-21	231.17	233.42	230.99	231.70	40.132	2,274,000
2015-07-20	231.46	232.57	230.00	231.51	40.099	1,718,000
2015-07-17	231.01	232.70	230.54	231.72	40.135	2,015,500
2015-07-16	230.80	232.43	229.56	232.32	40.239	2,087,000
2015-07-15	227.85	229.71	224.82	228.92	39.650	2,536,000
2015-07-14	228.50	229.37	226.98	227.99	39.489	2,144,500
2015-07-13	231.67	231.92	227.98	229.00	39.664	3,071,500
2015-07-10	228.93	231.62	226.25	229.47	39.746	3,109,000
2015-07-09	223.27	227.19	222.62	224.43	38.873	4,959,000
2015-07-08	225.76	226.86	221.59	221.86	38.427	4,029,500
2015-07-07	225.02	227.90	223.25	227.23	39.358	3,554,000
2015-07-06	225.25	226.51	223.09	224.37	38.862	3,244,000
2015-07-02	226.69	227.49	225.46	227.04	39.325	2,634,000
2015-07-01	225.19	226.46	224.52	225.74	39.100	5,389,000
2015-06-30	223.57	224.98	221.91	223.61	38.731	3,649,000
2015-06-29	224.21	225.61	222.11	222.29	38.502	2,342,500
2015-06-26	228.00	229.25	225.51	226.16	39.172	3,776,500
2015-06-25	228.00	229.49	227.57	227.73	39.444	2,470,500
2015-06-24	229.50	230.49	227.77	228.06	39.501	2,737,500
2015-06-23	232.03	232.43	229.73	229.86	39.813	2,351,000
2015-06-22	231.14	231.94	229.79	230.89	39.992	2,157,000
2015-06-19	233.00	233.93	227.83	229.38	39.730	5,301,000
2015-06-18	235.00	235.99	232.83	233.75	40.487	3,452,000
2015-06-17	235.23	236.26	233.44	234.31	40.584	2,999,500
2015-06-16	236.68	238.09	233.79	234.40	40.599	3,059,500
2015-06-15	236.65	238.64	235.53	237.31	41.104	2,281,000
2015-06-12	240.52	241.54	237.68	238.55	41.318	3,029,500
2015-06-11	240.79	242.96	239.74	242.00	41.786	2,470,500
2015-06-10	237.30	240.70	234.97	240.47	41.522	3,573,000
2015-06-09	235.05	239.16	234.16	236.88	40.902	3,212,500
2015-06-08	237.26	237.73	234.85	235.57	40.676	3,369,000
2015-06-05	237.00	238.00	234.37	236.55	40.845	2,354,000
2015-06-04	233.14	236.03	231.76	235.28	40.626	3,192,500
2015-06-03	236.16	238.03	234.22	234.24	40.446	3,500,000
2015-06-02	234.47	236.70	233.68	235.90	40.733	1,656,000
2015-06-01	237.49	237.67	235.32	235.54	40.670	2,785,500
2015-05-29	236.34	238.42	234.14	236.78	40.885	4,178,500
2015-05-28	235.34	236.80	233.58	236.44	40.826	1,856,500
2015-05-27	234.09	235.75	232.32	234.68	40.522	2,343,500
2015-05-26	236.44	236.44	233.18	233.68	40.349	2,593,500
2015-05-22	235.60	238.29	235.03	236.87	40.900	1,579,500
2015-05-21	235.15	236.91	234.18	235.35	40.638	2,679,000
2015-05-20	238.72	239.48	235.65	235.76	40.708	3,382,500
2015-05-19	238.33	240.00	237.45	237.85	41.069	2,641,000
2015-05-18	238.13	240.75	237.52	237.68	41.040	2,651,500
2015-05-15	241.42	241.57	237.44	238.77	41.228	2,378,500
2015-05-14	241.15	241.98	239.81	240.51	41.529	3,891,000
2015-05-13	239.96	241.60	238.79	240.08	41.454	2,809,500
2015-05-12	239.00	240.95	236.67	239.94	41.430	3,392,000

← NewerPage 48 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.