Intercontinental Exchange, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-14	222.65	223.36	221.32	222.56	38.211	3,463,500
2014-11-13	221.85	223.55	220.55	223.21	38.322	3,992,000
2014-11-12	221.16	222.00	220.39	221.20	37.977	4,218,000
2014-11-11	219.23	221.45	219.08	221.24	37.984	3,190,000
2014-11-10	218.00	219.45	214.35	219.33	37.656	3,919,500
2014-11-07	220.46	220.46	218.25	218.54	37.520	3,727,500
2014-11-06	216.19	220.25	216.19	219.92	37.757	4,463,000
2014-11-05	218.34	219.96	216.24	217.42	37.328	6,165,500
2014-11-04	210.16	217.72	208.45	217.52	37.345	7,890,000
2014-11-03	208.45	211.15	208.45	209.79	36.018	5,635,000
2014-10-31	204.57	208.30	204.57	208.29	35.761	3,601,500
2014-10-30	205.26	206.10	202.60	203.73	34.978	2,953,500
2014-10-29	204.98	206.27	203.10	205.93	35.355	2,409,000
2014-10-28	205.83	206.60	203.68	205.41	35.266	2,290,000
2014-10-27	206.51	207.19	203.93	205.67	35.311	2,123,500
2014-10-24	203.36	206.73	203.25	206.59	35.469	3,524,000
2014-10-23	200.24	203.39	199.46	203.14	34.876	3,418,000
2014-10-22	198.88	200.17	196.87	198.73	34.119	2,519,000
2014-10-21	200.80	201.19	197.69	199.50	34.251	4,734,500
2014-10-20	197.39	200.22	196.25	199.88	34.317	3,160,500
2014-10-17	198.71	199.86	195.15	196.61	33.755	5,399,500
2014-10-16	198.67	202.80	197.25	197.68	33.939	5,543,000
2014-10-15	199.04	203.78	196.25	202.88	34.832	5,956,500
2014-10-14	198.56	202.44	198.42	201.07	34.521	4,698,000
2014-10-13	203.38	204.35	198.58	198.66	34.107	7,475,500
2014-10-10	203.65	208.20	201.77	203.60	34.955	7,583,500
2014-10-09	201.00	203.80	200.81	203.01	34.854	8,520,500
2014-10-08	197.72	201.40	197.25	201.34	34.567	3,994,500
2014-10-07	199.66	199.94	196.36	196.36	33.712	2,965,500
2014-10-06	199.25	201.88	198.91	199.10	34.183	4,785,000
2014-10-03	198.47	200.00	197.00	198.42	34.066	3,724,000
2014-10-02	195.68	199.16	195.34	197.73	33.948	4,957,000
2014-10-01	195.05	195.33	193.42	194.08	33.321	3,449,000
2014-09-30	195.69	196.19	194.10	195.05	33.487	2,783,000
2014-09-29	195.26	195.77	194.31	195.20	33.513	3,201,000
2014-09-26	195.63	197.00	194.45	196.47	33.731	2,781,500
2014-09-25	198.60	199.24	195.14	195.63	33.587	3,324,500
2014-09-24	199.34	200.15	198.21	199.05	34.174	3,923,500
2014-09-23	200.06	201.57	198.94	199.51	34.253	2,806,000
2014-09-22	203.65	203.78	199.88	200.76	34.468	3,631,500
2014-09-19	205.04	205.04	202.31	203.80	34.990	4,374,500
2014-09-18	202.45	205.13	202.03	204.05	35.033	7,145,500
2014-09-17	197.09	202.12	196.80	201.83	34.651	8,601,500
2014-09-16	194.30	197.69	193.33	196.81	33.790	4,145,500
2014-09-15	194.04	196.00	193.54	195.56	33.575	6,613,500
2014-09-12	189.67	197.05	189.37	194.68	33.424	6,868,500
2014-09-11	189.50	190.46	188.56	190.34	32.567	3,741,500
2014-09-10	188.25	190.69	187.53	190.25	32.552	4,653,500
2014-09-09	187.29	189.61	186.64	187.16	32.023	4,205,500
2014-09-08	186.00	188.16	186.00	187.44	32.071	3,233,000
2014-09-05	185.50	186.79	184.27	186.67	31.939	4,384,500
2014-09-04	184.61	187.35	184.61	185.62	31.760	3,307,000
2014-09-03	188.88	189.80	184.94	185.34	31.712	3,247,500
2014-09-02	189.95	190.12	187.16	188.30	32.218	3,023,000
2014-08-29	189.09	190.00	188.47	189.00	32.338	2,873,000
2014-08-28	187.49	189.02	187.42	188.69	32.285	3,380,500
2014-08-27	189.68	190.25	186.67	188.17	32.196	3,999,500
2014-08-26	189.33	190.08	188.57	189.39	32.405	4,281,500
2014-08-25	189.98	190.18	189.18	189.57	32.435	2,944,500
2014-08-22	187.98	189.86	187.79	189.10	32.355	2,437,000

← NewerPage 51 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.