Intercontinental Exchange, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-11	237.03	241.98	236.70	240.00	41.441	8,105,000
2015-05-08	235.76	239.96	234.05	238.24	41.137	8,812,000
2015-05-07	228.05	233.99	226.92	233.09	40.247	5,091,500
2015-05-06	231.73	232.14	225.89	227.26	39.241	5,049,500
2015-05-05	230.00	232.17	226.86	232.17	40.089	9,548,500
2015-05-04	226.74	228.17	225.55	226.59	39.125	4,436,500
2015-05-01	224.25	228.06	224.04	225.82	38.992	2,440,500
2015-04-30	223.75	227.03	222.15	224.53	38.769	2,640,500
2015-04-29	223.08	226.50	222.86	224.76	38.809	2,299,500
2015-04-28	222.75	224.44	221.16	224.29	38.728	2,639,000
2015-04-27	223.36	224.96	222.05	222.75	38.462	3,159,500
2015-04-24	224.73	225.87	221.28	223.39	38.573	3,232,000
2015-04-23	225.10	226.55	224.51	225.19	38.883	1,976,000
2015-04-22	224.18	227.57	222.93	225.61	38.956	3,215,000
2015-04-21	225.67	226.10	223.20	224.12	38.699	2,183,000
2015-04-20	224.32	226.05	223.28	225.67	38.966	2,669,000
2015-04-17	228.27	230.36	222.68	223.67	38.621	3,454,000
2015-04-16	229.69	231.35	227.86	229.88	39.693	1,621,500
2015-04-15	229.16	231.50	227.50	229.79	39.678	3,681,500
2015-04-14	230.63	232.51	227.64	228.88	39.521	2,345,000
2015-04-13	231.28	232.78	230.65	230.79	39.850	1,972,500
2015-04-10	231.14	232.59	230.20	231.91	40.044	1,601,000
2015-04-09	230.00	231.15	228.03	230.89	39.868	1,794,500
2015-04-08	229.96	232.00	229.90	230.50	39.800	2,367,500
2015-04-07	229.78	231.75	228.55	229.81	39.681	2,671,500
2015-04-06	227.83	231.67	227.22	229.33	39.598	2,119,500
2015-04-02	231.08	231.90	227.47	228.87	39.519	2,628,000
2015-04-01	232.66	235.39	230.47	230.92	39.873	3,358,500
2015-03-31	233.42	234.30	231.98	233.27	40.279	3,282,500
2015-03-30	233.50	235.15	232.54	234.98	40.574	2,416,000
2015-03-27	228.90	232.66	228.84	231.98	40.056	2,414,000
2015-03-26	229.47	232.30	227.61	229.75	39.671	3,433,500
2015-03-25	234.17	235.28	229.71	230.95	39.878	4,392,000
2015-03-24	234.35	236.25	232.85	234.31	40.458	2,964,500
2015-03-23	237.31	237.57	234.01	235.33	40.634	3,107,000
2015-03-20	236.71	237.92	234.74	236.70	40.871	5,106,000
2015-03-19	230.80	237.04	230.25	236.71	40.873	3,821,500
2015-03-18	232.71	233.05	229.12	231.47	39.968	2,985,500
2015-03-17	232.11	233.89	230.46	233.51	40.320	3,281,000
2015-03-16	230.48	233.86	230.47	232.95	40.223	2,469,500
2015-03-13	230.15	231.72	227.83	229.09	39.557	2,664,000
2015-03-12	230.42	232.13	228.57	230.77	39.735	2,509,500
2015-03-11	229.44	229.98	225.88	228.60	39.361	3,692,500
2015-03-10	232.25	232.25	227.92	227.95	39.249	3,310,500
2015-03-09	231.25	234.48	230.07	233.93	40.279	3,448,000
2015-03-06	233.81	236.27	230.26	230.42	39.674	3,556,500
2015-03-05	234.74	234.99	232.96	234.11	40.310	3,005,500
2015-03-04	235.12	235.20	231.01	232.95	40.110	4,417,500
2015-03-03	238.26	239.92	232.34	235.61	40.568	3,956,500
2015-03-02	234.89	239.80	234.79	239.32	41.207	3,609,000
2015-02-27	238.17	239.12	235.24	235.36	40.525	2,566,500
2015-02-26	239.38	240.05	236.66	238.23	41.019	3,364,000
2015-02-25	235.05	239.98	233.29	238.85	41.126	4,254,000
2015-02-24	234.04	238.19	233.35	235.53	40.554	2,621,500
2015-02-23	234.69	235.00	232.51	234.42	40.363	1,879,000
2015-02-20	233.91	235.49	231.28	235.02	40.466	5,473,000
2015-02-19	233.86	236.75	233.71	233.91	40.275	1,846,000
2015-02-18	234.25	235.61	232.82	234.77	40.423	2,500,500
2015-02-17	233.59	235.70	232.76	234.81	40.430	2,549,000
2015-02-13	234.88	235.37	233.03	233.22	40.156	2,324,000

← NewerPage 49 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.