Intercontinental Exchange, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	188.45	188.98	187.29	188.02	185.03	2,697,700
2025-08-06	187.84	188.54	186.79	188.05	185.06	2,690,500
2025-08-05	189.16	189.23	186.72	187.40	184.42	2,929,400
2025-08-04	185.36	188.59	184.83	188.45	185.45	3,777,300
2025-08-01	182.11	185.21	182.00	184.60	181.67	3,795,800
2025-07-31	185.74	187.38	182.70	184.83	181.89	4,429,300
2025-07-30	184.95	187.38	184.37	185.74	182.79	3,507,700
2025-07-29	183.94	184.85	183.10	184.71	181.77	3,035,700
2025-07-28	184.00	184.66	182.43	182.79	179.88	2,353,400
2025-07-25	183.31	185.30	183.26	184.44	181.51	2,588,800
2025-07-24	181.42	184.03	180.42	183.58	180.66	2,981,200
2025-07-23	180.63	181.59	179.73	181.00	178.12	1,994,100
2025-07-22	180.63	181.14	179.62	180.80	177.93	1,952,700
2025-07-21	180.90	182.16	180.44	180.81	177.94	1,757,900
2025-07-18	181.99	182.66	180.35	180.72	177.85	2,483,000
2025-07-17	180.33	182.15	180.00	181.94	179.05	1,806,800
2025-07-16	180.20	181.22	179.01	180.80	177.93	1,629,600
2025-07-15	181.61	181.82	179.28	179.79	176.93	1,513,000
2025-07-14	180.38	182.40	179.66	181.82	178.93	1,773,000
2025-07-11	181.20	182.06	180.18	180.51	177.64	1,576,900
2025-07-10	181.83	182.85	180.63	181.82	178.93	1,894,300
2025-07-09	180.61	182.19	178.73	182.16	179.26	1,789,000
2025-07-08	182.31	183.00	180.61	180.98	178.10	1,950,300
2025-07-07	183.38	183.99	181.71	183.09	180.18	1,634,700
2025-07-03	182.00	183.11	181.79	183.11	180.20	1,082,800
2025-07-02	181.10	181.86	179.60	181.74	178.85	1,631,100
2025-07-01	183.30	183.73	179.31	181.86	178.97	2,223,700
2025-06-30	181.96	183.76	181.36	183.47	180.55	3,214,000
2025-06-27	180.71	182.61	180.42	181.75	178.86	2,137,100
2025-06-26	181.03	181.62	180.22	180.80	177.93	1,504,500
2025-06-25	180.31	181.45	179.64	180.53	177.66	1,560,700
2025-06-24	180.39	181.31	178.46	180.85	177.98	2,101,700
2025-06-23	178.85	179.96	178.20	179.73	176.87	2,017,400
2025-06-20	179.01	180.90	177.47	178.43	175.59	3,910,100
2025-06-18	180.99	181.33	179.51	179.76	176.90	2,055,300
2025-06-17	179.20	181.65	178.72	180.99	178.11	3,230,500
2025-06-16	179.57	181.63	179.00	179.80	176.94	2,150,700
2025-06-13	179.08	179.95	177.45	178.44	175.60	2,500,300
2025-06-12	177.01	179.14	176.99	179.08	175.76	1,841,500
2025-06-11	176.01	177.56	174.95	177.50	174.21	1,677,200
2025-06-10	176.00	176.34	174.74	175.53	172.28	1,898,200
2025-06-09	177.80	178.83	174.79	175.97	172.71	2,776,000
2025-06-06	178.20	178.88	177.36	178.68	175.37	3,245,200
2025-06-05	179.57	179.68	177.66	178.56	175.25	2,438,400
2025-06-04	179.79	179.95	177.93	179.13	175.81	1,869,900
2025-06-03	180.24	180.89	177.80	179.34	176.02	2,387,700
2025-06-02	178.75	180.34	177.67	180.32	176.98	1,854,700
2025-05-30	178.45	180.64	178.01	179.80	176.47	5,439,100
2025-05-29	177.76	178.79	176.87	178.53	175.22	1,789,700
2025-05-28	177.62	178.64	177.58	177.80	174.51	2,297,700
2025-05-27	177.11	178.96	176.55	178.54	175.23	2,831,500
2025-05-23	173.50	176.79	172.91	176.12	172.86	2,248,100
2025-05-22	174.52	175.42	173.57	174.00	170.78	2,896,200
2025-05-21	175.85	177.17	174.19	174.72	171.48	4,479,600
2025-05-20	175.90	177.38	175.54	176.29	173.02	2,150,800
2025-05-19	175.00	177.41	174.56	176.75	173.47	2,731,500
2025-05-16	175.55	176.26	173.82	176.25	172.98	2,330,900
2025-05-15	172.23	175.22	171.86	174.85	171.61	2,563,600
2025-05-14	173.08	174.00	170.92	171.94	168.75	4,025,800
2025-05-13	173.52	174.80	172.78	172.84	169.64	2,122,900

← NewerPage 6 of 79 · 4,728 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.