Intercontinental Exchange, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 178.92 | 178.92 | 170.58 | 173.44 | 170.23 | 4,617,700 |
| 2025-05-09 | 176.88 | 179.44 | 176.78 | 178.33 | 175.03 | 3,313,500 |
| 2025-05-08 | 177.19 | 178.80 | 176.40 | 176.47 | 173.20 | 4,378,300 |
| 2025-05-07 | 174.98 | 177.02 | 174.52 | 176.53 | 173.26 | 2,025,800 |
| 2025-05-06 | 172.96 | 176.21 | 172.96 | 175.19 | 171.94 | 2,744,300 |
| 2025-05-05 | 173.72 | 175.17 | 172.59 | 173.98 | 170.76 | 2,239,100 |
| 2025-05-02 | 173.09 | 174.50 | 171.23 | 173.45 | 170.24 | 2,921,400 |
| 2025-05-01 | 166.24 | 172.31 | 162.94 | 170.84 | 167.67 | 4,008,900 |
| 2025-04-30 | 166.05 | 168.78 | 164.55 | 167.97 | 164.86 | 3,672,000 |
| 2025-04-29 | 163.47 | 166.62 | 163.41 | 166.33 | 163.25 | 2,114,600 |
| 2025-04-28 | 163.30 | 164.38 | 162.29 | 163.48 | 160.45 | 2,337,500 |
| 2025-04-25 | 162.44 | 163.63 | 161.61 | 163.23 | 160.21 | 1,642,800 |
| 2025-04-24 | 161.07 | 163.30 | 160.01 | 162.98 | 159.96 | 1,559,700 |
| 2025-04-23 | 162.10 | 163.15 | 159.46 | 160.99 | 158.01 | 2,876,100 |
| 2025-04-22 | 156.53 | 160.97 | 156.53 | 160.68 | 157.70 | 2,909,600 |
| 2025-04-21 | 157.42 | 157.82 | 153.13 | 155.03 | 152.16 | 2,815,000 |
| 2025-04-17 | 159.45 | 160.81 | 158.05 | 158.64 | 155.70 | 2,742,700 |
| 2025-04-16 | 159.84 | 160.37 | 157.36 | 158.44 | 155.50 | 2,628,900 |
| 2025-04-15 | 160.53 | 160.99 | 157.99 | 159.95 | 156.99 | 2,675,600 |
| 2025-04-14 | 158.28 | 160.29 | 157.20 | 159.79 | 156.83 | 2,946,400 |
| 2025-04-11 | 154.62 | 156.81 | 152.26 | 155.91 | 153.02 | 2,786,500 |
| 2025-04-10 | 156.20 | 157.01 | 150.82 | 155.19 | 152.31 | 4,719,200 |
| 2025-04-09 | 150.86 | 157.27 | 147.24 | 156.81 | 153.90 | 7,429,300 |
| 2025-04-08 | 158.54 | 158.79 | 149.46 | 151.62 | 148.81 | 6,466,300 |
| 2025-04-07 | 152.33 | 159.49 | 150.47 | 154.65 | 151.78 | 6,950,500 |
| 2025-04-04 | 165.40 | 166.51 | 156.55 | 156.74 | 153.84 | 6,340,400 |
| 2025-04-03 | 169.22 | 172.57 | 167.28 | 167.56 | 164.45 | 6,043,400 |
| 2025-04-02 | 170.19 | 172.00 | 169.61 | 170.44 | 167.28 | 6,613,000 |
| 2025-04-01 | 171.80 | 172.71 | 170.59 | 171.49 | 168.31 | 3,877,200 |
| 2025-03-31 | 172.82 | 173.54 | 171.29 | 172.50 | 169.30 | 6,282,800 |
| 2025-03-28 | 176.13 | 177.02 | 174.48 | 174.71 | 171.47 | 3,199,200 |
| 2025-03-27 | 175.91 | 177.45 | 175.12 | 176.36 | 173.09 | 2,946,000 |
| 2025-03-26 | 175.93 | 176.82 | 174.99 | 175.76 | 172.50 | 2,575,200 |
| 2025-03-25 | 176.15 | 176.49 | 174.48 | 175.63 | 172.38 | 2,777,100 |
| 2025-03-24 | 174.32 | 176.16 | 174.16 | 175.25 | 172.00 | 2,982,400 |
| 2025-03-21 | 175.67 | 175.99 | 173.10 | 174.39 | 171.16 | 4,717,100 |
| 2025-03-20 | 173.13 | 175.90 | 173.01 | 175.59 | 172.34 | 2,746,700 |
| 2025-03-19 | 173.16 | 174.52 | 172.17 | 173.69 | 170.47 | 2,609,300 |
| 2025-03-18 | 173.07 | 173.73 | 171.95 | 172.84 | 169.64 | 2,995,100 |
| 2025-03-17 | 170.93 | 173.67 | 170.12 | 172.82 | 169.62 | 2,483,400 |
| 2025-03-14 | 169.88 | 171.45 | 168.88 | 171.06 | 167.42 | 3,018,600 |
| 2025-03-13 | 169.08 | 171.07 | 168.58 | 169.14 | 165.54 | 2,919,100 |
| 2025-03-12 | 169.14 | 169.94 | 167.62 | 169.02 | 165.42 | 4,066,800 |
| 2025-03-11 | 169.04 | 170.35 | 168.20 | 168.36 | 164.78 | 3,855,700 |
| 2025-03-10 | 169.93 | 171.55 | 167.67 | 169.15 | 165.55 | 4,806,200 |
| 2025-03-07 | 169.35 | 170.75 | 167.61 | 170.24 | 166.62 | 3,541,800 |
| 2025-03-06 | 169.80 | 171.01 | 168.27 | 169.65 | 166.04 | 3,104,700 |
| 2025-03-05 | 170.00 | 171.96 | 169.35 | 171.61 | 167.96 | 3,216,500 |
| 2025-03-04 | 173.18 | 174.16 | 169.72 | 169.85 | 166.23 | 3,034,200 |
| 2025-03-03 | 172.91 | 175.41 | 172.33 | 173.20 | 169.51 | 3,658,500 |
| 2025-02-28 | 170.95 | 173.54 | 170.67 | 173.23 | 169.54 | 5,508,600 |
| 2025-02-27 | 171.17 | 173.52 | 170.38 | 170.84 | 167.20 | 2,805,700 |
| 2025-02-26 | 170.57 | 172.63 | 170.15 | 171.17 | 167.53 | 3,256,000 |
| 2025-02-25 | 169.14 | 171.61 | 168.95 | 171.21 | 167.57 | 3,456,400 |
| 2025-02-24 | 168.42 | 169.89 | 167.30 | 168.42 | 164.84 | 3,467,500 |
| 2025-02-21 | 166.73 | 168.49 | 166.34 | 167.87 | 164.30 | 2,853,100 |
| 2025-02-20 | 167.00 | 167.48 | 165.83 | 166.79 | 163.24 | 1,643,400 |
| 2025-02-19 | 166.91 | 167.57 | 166.04 | 166.96 | 163.41 | 2,505,500 |
| 2025-02-18 | 166.84 | 167.09 | 165.34 | 166.50 | 162.96 | 2,230,000 |
| 2025-02-14 | 169.78 | 169.78 | 166.68 | 166.71 | 163.16 | 1,776,100 |
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.