Intercontinental Exchange, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-12	231.77	234.88	231.18	234.43	40.365	2,517,000
2015-02-11	230.88	232.64	230.07	231.84	39.919	2,691,000
2015-02-10	229.68	231.70	228.81	231.30	39.826	3,033,500
2015-02-09	227.83	231.95	227.50	229.03	39.435	3,153,500
2015-02-06	226.74	230.99	226.73	228.72	39.382	5,489,500
2015-02-05	215.74	226.11	215.73	225.85	38.887	6,867,000
2015-02-04	210.45	216.17	210.45	215.00	37.019	5,298,000
2015-02-03	208.59	211.57	208.59	211.37	36.394	2,689,500
2015-02-02	207.08	208.61	205.57	208.41	35.885	3,344,500
2015-01-30	203.25	208.96	202.79	205.73	35.423	5,097,500
2015-01-29	205.25	206.00	202.24	204.87	35.275	6,674,500
2015-01-28	212.58	213.54	205.38	205.44	35.373	5,297,000
2015-01-27	215.26	217.03	212.49	212.70	36.623	3,763,500
2015-01-26	215.20	217.88	214.05	217.75	37.493	2,300,000
2015-01-23	215.04	217.87	213.88	216.71	37.314	4,465,500
2015-01-22	206.81	214.58	206.25	214.19	36.880	5,812,500
2015-01-21	207.23	209.21	205.57	206.56	35.566	2,981,000
2015-01-20	210.58	211.95	206.71	207.97	35.809	3,806,000
2015-01-16	205.24	209.50	204.49	209.40	36.055	4,470,000
2015-01-15	208.00	209.27	205.53	205.68	35.415	5,820,000
2015-01-14	207.32	210.24	206.12	208.00	35.814	6,398,000
2015-01-13	216.91	219.54	208.76	209.50	36.072	8,880,500
2015-01-12	221.29	222.14	214.98	215.83	37.162	4,094,500
2015-01-09	221.79	223.85	220.59	221.63	38.161	2,918,000
2015-01-08	219.75	223.64	219.75	221.50	38.139	4,232,000
2015-01-07	216.47	218.95	213.81	218.75	37.665	14,759,000
2015-01-06	219.58	220.78	213.55	215.70	37.140	6,890,000
2015-01-05	217.00	220.84	216.15	218.83	37.679	5,274,000
2015-01-02	220.39	220.76	215.80	217.64	37.474	2,868,000
2014-12-31	222.11	222.76	219.29	219.29	37.758	1,710,000
2014-12-30	222.00	223.09	221.40	221.79	38.188	2,118,000
2014-12-29	222.37	224.19	221.49	222.13	38.247	1,892,500
2014-12-26	222.34	223.96	220.21	221.88	38.204	2,265,000
2014-12-24	223.67	225.44	221.52	221.73	38.178	1,460,000
2014-12-23	225.44	227.69	223.23	223.43	38.471	3,804,500
2014-12-22	221.48	225.73	221.48	225.09	38.757	4,237,000
2014-12-19	225.74	226.68	219.77	221.62	38.159	7,756,000
2014-12-18	222.26	224.01	221.68	223.99	38.567	3,213,500
2014-12-17	215.98	222.18	215.12	221.59	38.154	4,444,000
2014-12-16	219.25	219.25	214.70	214.97	37.014	5,262,000
2014-12-15	219.42	221.92	218.38	219.48	37.791	3,735,500
2014-12-12	223.61	225.54	218.91	219.09	37.724	3,837,000
2014-12-11	223.97	226.75	223.97	225.45	38.707	5,927,000
2014-12-10	224.43	225.34	222.96	223.05	38.295	3,708,500
2014-12-09	225.10	225.22	222.27	224.47	38.538	4,748,000
2014-12-08	224.35	227.09	223.25	225.84	38.774	2,776,500
2014-12-05	224.98	228.79	223.85	224.77	38.590	3,951,500
2014-12-04	226.56	227.71	225.25	227.05	38.981	2,818,500
2014-12-03	224.28	226.56	223.76	226.33	38.858	3,474,000
2014-12-02	224.51	225.87	223.48	224.73	38.583	2,796,000
2014-12-01	226.01	226.10	223.23	223.82	38.427	2,721,500
2014-11-28	221.95	226.66	220.37	225.99	38.799	2,720,000
2014-11-26	220.00	221.10	219.16	220.82	37.912	2,785,500
2014-11-25	221.27	222.39	219.55	221.08	37.956	2,830,500
2014-11-24	220.83	223.19	219.40	221.72	38.066	3,979,500
2014-11-21	221.25	222.24	219.38	220.29	37.821	3,354,000
2014-11-20	219.50	220.92	219.00	219.85	37.745	2,662,500
2014-11-19	221.03	221.24	219.10	220.72	37.895	2,471,500
2014-11-18	222.20	223.51	219.83	219.95	37.762	3,317,500
2014-11-17	221.56	224.24	221.12	222.20	38.149	2,262,000

← NewerPage 50 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.