Intercontinental Exchange, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 145.49 | 146.21 | 143.17 | 145.59 | 143.68 | 4,428,200 |
| 2025-10-31 | 148.32 | 149.00 | 145.01 | 146.29 | 144.37 | 7,069,600 |
| 2025-10-30 | 146.55 | 152.22 | 146.05 | 148.52 | 146.57 | 6,950,500 |
| 2025-10-29 | 155.76 | 156.14 | 150.00 | 150.62 | 148.64 | 7,586,500 |
| 2025-10-28 | 159.55 | 160.11 | 157.18 | 157.27 | 155.20 | 3,322,400 |
| 2025-10-27 | 158.26 | 160.20 | 158.00 | 159.84 | 157.74 | 4,078,300 |
| 2025-10-24 | 158.24 | 158.67 | 157.58 | 157.65 | 155.58 | 4,185,800 |
| 2025-10-23 | 158.00 | 158.44 | 155.84 | 157.45 | 155.38 | 5,803,100 |
| 2025-10-22 | 156.48 | 157.40 | 155.55 | 156.95 | 154.89 | 4,676,300 |
| 2025-10-21 | 155.07 | 157.36 | 155.01 | 156.79 | 154.73 | 3,560,000 |
| 2025-10-20 | 153.95 | 155.42 | 153.26 | 155.29 | 153.25 | 2,884,400 |
| 2025-10-17 | 153.77 | 154.02 | 152.73 | 153.60 | 151.58 | 4,090,300 |
| 2025-10-16 | 157.52 | 157.52 | 153.12 | 153.36 | 151.34 | 5,576,400 |
| 2025-10-15 | 158.19 | 158.84 | 155.90 | 157.46 | 155.39 | 4,174,200 |
| 2025-10-14 | 159.17 | 160.50 | 157.93 | 158.27 | 156.19 | 2,849,100 |
| 2025-10-13 | 157.46 | 159.34 | 157.34 | 158.75 | 156.66 | 3,074,300 |
| 2025-10-10 | 159.62 | 159.75 | 157.43 | 157.50 | 155.43 | 4,175,400 |
| 2025-10-09 | 160.96 | 160.96 | 158.26 | 159.30 | 157.21 | 3,838,700 |
| 2025-10-08 | 162.69 | 162.69 | 156.44 | 159.37 | 157.28 | 5,054,400 |
| 2025-10-07 | 161.47 | 162.83 | 159.17 | 161.98 | 159.85 | 5,758,300 |
| 2025-10-06 | 162.07 | 162.67 | 158.23 | 159.06 | 156.97 | 3,908,100 |
| 2025-10-03 | 160.74 | 162.95 | 160.25 | 162.62 | 160.48 | 2,910,800 |
| 2025-10-02 | 162.05 | 162.50 | 160.70 | 160.98 | 158.86 | 3,335,900 |
| 2025-10-01 | 167.21 | 167.21 | 162.32 | 162.64 | 160.50 | 4,121,600 |
| 2025-09-30 | 167.89 | 169.20 | 167.55 | 168.48 | 166.27 | 2,801,300 |
| 2025-09-29 | 168.25 | 168.84 | 166.83 | 167.99 | 165.78 | 2,661,000 |
| 2025-09-26 | 168.03 | 169.05 | 167.54 | 167.73 | 165.53 | 2,564,900 |
| 2025-09-25 | 167.06 | 167.83 | 165.45 | 167.28 | 165.08 | 2,977,400 |
| 2025-09-24 | 167.53 | 168.45 | 166.58 | 168.05 | 165.84 | 3,771,900 |
| 2025-09-23 | 170.14 | 170.82 | 167.50 | 168.09 | 165.88 | 2,586,600 |
| 2025-09-22 | 169.58 | 170.39 | 168.29 | 170.12 | 167.88 | 4,257,400 |
| 2025-09-19 | 171.10 | 171.53 | 168.94 | 169.77 | 167.54 | 4,806,500 |
| 2025-09-18 | 172.17 | 173.30 | 169.91 | 171.13 | 168.88 | 5,990,200 |
| 2025-09-17 | 171.83 | 173.10 | 171.05 | 172.25 | 169.99 | 2,443,000 |
| 2025-09-16 | 171.57 | 171.87 | 170.25 | 171.40 | 169.15 | 3,179,400 |
| 2025-09-15 | 174.16 | 174.37 | 171.84 | 172.23 | 169.49 | 2,669,700 |
| 2025-09-12 | 175.62 | 176.59 | 173.08 | 173.97 | 171.21 | 2,300,500 |
| 2025-09-11 | 172.75 | 176.40 | 172.34 | 176.17 | 173.37 | 2,697,600 |
| 2025-09-10 | 173.50 | 173.99 | 171.33 | 172.23 | 169.49 | 2,381,000 |
| 2025-09-09 | 173.67 | 174.79 | 173.04 | 173.46 | 170.70 | 3,466,700 |
| 2025-09-08 | 173.39 | 174.14 | 172.00 | 173.89 | 171.13 | 2,322,600 |
| 2025-09-05 | 175.14 | 175.14 | 172.89 | 174.27 | 171.50 | 3,104,200 |
| 2025-09-04 | 175.91 | 176.05 | 173.22 | 174.52 | 171.75 | 2,950,100 |
| 2025-09-03 | 174.71 | 175.46 | 173.77 | 175.13 | 172.35 | 1,903,000 |
| 2025-09-02 | 175.56 | 177.00 | 173.66 | 175.09 | 172.31 | 3,226,400 |
| 2025-08-29 | 177.01 | 177.76 | 176.13 | 176.60 | 173.79 | 1,775,500 |
| 2025-08-28 | 177.02 | 177.70 | 176.11 | 177.14 | 174.32 | 2,170,900 |
| 2025-08-27 | 178.34 | 179.20 | 177.27 | 177.30 | 174.48 | 1,933,700 |
| 2025-08-26 | 178.33 | 178.89 | 177.75 | 178.74 | 175.90 | 2,578,900 |
| 2025-08-25 | 180.74 | 181.65 | 179.06 | 179.14 | 176.29 | 3,101,800 |
| 2025-08-22 | 179.76 | 180.96 | 179.25 | 180.67 | 177.80 | 2,247,800 |
| 2025-08-21 | 180.50 | 180.91 | 178.70 | 179.23 | 176.38 | 1,973,600 |
| 2025-08-20 | 178.45 | 181.72 | 177.96 | 181.30 | 178.42 | 2,921,700 |
| 2025-08-19 | 178.13 | 178.67 | 177.07 | 178.27 | 175.44 | 2,586,500 |
| 2025-08-18 | 180.94 | 181.45 | 177.94 | 177.94 | 175.11 | 3,606,100 |
| 2025-08-15 | 182.42 | 182.86 | 180.80 | 181.20 | 178.32 | 2,840,900 |
| 2025-08-14 | 181.61 | 183.13 | 180.97 | 182.68 | 179.78 | 6,079,900 |
| 2025-08-13 | 183.65 | 183.65 | 180.21 | 181.41 | 178.53 | 3,723,300 |
| 2025-08-12 | 186.20 | 186.20 | 181.48 | 182.74 | 179.84 | 3,849,100 |
| 2025-08-11 | 186.40 | 187.09 | 184.68 | 185.93 | 182.97 | 2,036,900 |
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.