Intercontinental Exchange, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 167.37 | 169.04 | 167.03 | 168.57 | 164.98 | 1,853,600 |
| 2025-02-12 | 165.76 | 166.86 | 164.34 | 166.56 | 163.01 | 2,557,500 |
| 2025-02-11 | 166.72 | 167.07 | 165.10 | 166.94 | 163.39 | 2,168,800 |
| 2025-02-10 | 167.31 | 167.75 | 165.77 | 167.12 | 163.56 | 3,650,200 |
| 2025-02-07 | 166.47 | 167.87 | 164.14 | 166.83 | 163.28 | 3,072,900 |
| 2025-02-06 | 165.53 | 169.75 | 164.00 | 167.68 | 164.11 | 4,423,800 |
| 2025-02-05 | 160.85 | 161.64 | 159.61 | 160.70 | 157.28 | 2,971,600 |
| 2025-02-04 | 159.60 | 160.88 | 159.16 | 159.32 | 155.93 | 2,472,400 |
| 2025-02-03 | 158.84 | 160.89 | 157.22 | 160.39 | 156.98 | 1,986,600 |
| 2025-01-31 | 159.20 | 161.18 | 158.55 | 159.83 | 156.43 | 2,624,000 |
| 2025-01-30 | 158.14 | 160.78 | 157.43 | 159.44 | 156.05 | 1,941,700 |
| 2025-01-29 | 158.58 | 158.86 | 156.94 | 157.22 | 153.87 | 2,592,800 |
| 2025-01-28 | 160.31 | 160.41 | 158.00 | 158.84 | 155.46 | 2,532,300 |
| 2025-01-27 | 157.44 | 160.91 | 157.29 | 160.83 | 157.41 | 3,136,300 |
| 2025-01-24 | 157.11 | 157.95 | 156.69 | 157.47 | 154.12 | 1,944,800 |
| 2025-01-23 | 153.89 | 158.63 | 153.29 | 157.68 | 154.32 | 3,989,100 |
| 2025-01-22 | 151.87 | 154.80 | 151.30 | 154.17 | 150.89 | 4,981,200 |
| 2025-01-21 | 149.74 | 151.80 | 149.61 | 151.72 | 148.49 | 4,420,600 |
| 2025-01-17 | 150.88 | 151.07 | 148.94 | 149.11 | 145.94 | 3,364,600 |
| 2025-01-16 | 148.42 | 150.25 | 148.00 | 150.23 | 147.03 | 2,823,400 |
| 2025-01-15 | 147.73 | 148.71 | 146.39 | 148.24 | 145.08 | 5,105,100 |
| 2025-01-14 | 144.66 | 145.66 | 144.10 | 145.25 | 142.16 | 3,229,600 |
| 2025-01-13 | 142.41 | 143.94 | 142.29 | 143.89 | 140.83 | 3,358,000 |
| 2025-01-10 | 144.79 | 145.48 | 142.45 | 142.80 | 139.76 | 3,979,400 |
| 2025-01-08 | 144.93 | 146.62 | 143.83 | 146.57 | 143.45 | 3,719,000 |
| 2025-01-07 | 146.58 | 147.39 | 145.61 | 146.44 | 143.32 | 3,135,700 |
| 2025-01-06 | 148.92 | 149.17 | 145.88 | 146.58 | 143.46 | 3,742,900 |
| 2025-01-03 | 149.38 | 150.00 | 148.73 | 149.84 | 146.65 | 1,227,600 |
| 2025-01-02 | 150.04 | 150.15 | 148.46 | 149.34 | 146.16 | 1,921,600 |
| 2024-12-31 | 149.57 | 150.00 | 148.52 | 149.01 | 145.84 | 1,562,100 |
| 2024-12-30 | 149.16 | 149.95 | 148.35 | 149.37 | 146.19 | 2,444,000 |
| 2024-12-27 | 149.88 | 151.35 | 149.53 | 150.32 | 147.12 | 1,212,400 |
| 2024-12-26 | 149.20 | 151.37 | 149.20 | 151.02 | 147.81 | 1,168,100 |
| 2024-12-24 | 150.16 | 150.57 | 149.60 | 150.46 | 147.26 | 1,084,600 |
| 2024-12-23 | 149.39 | 150.42 | 148.77 | 150.16 | 146.96 | 2,853,800 |
| 2024-12-20 | 148.35 | 151.34 | 148.00 | 150.31 | 147.11 | 6,446,800 |
| 2024-12-19 | 150.00 | 151.17 | 148.06 | 148.29 | 145.13 | 4,870,500 |
| 2024-12-18 | 152.99 | 154.39 | 149.53 | 149.60 | 146.42 | 4,571,900 |
| 2024-12-17 | 154.11 | 154.29 | 152.58 | 152.79 | 149.54 | 3,634,100 |
| 2024-12-16 | 155.53 | 155.78 | 154.36 | 154.58 | 151.29 | 2,331,500 |
| 2024-12-13 | 156.69 | 157.41 | 155.43 | 155.58 | 151.83 | 2,411,600 |
| 2024-12-12 | 158.53 | 158.91 | 156.33 | 156.55 | 152.77 | 2,007,100 |
| 2024-12-11 | 158.68 | 159.81 | 157.62 | 158.18 | 154.37 | 3,249,200 |
| 2024-12-10 | 156.08 | 158.76 | 155.77 | 158.41 | 154.59 | 3,232,300 |
| 2024-12-09 | 156.18 | 156.79 | 155.70 | 156.07 | 152.31 | 3,750,300 |
| 2024-12-06 | 157.09 | 157.64 | 155.52 | 155.93 | 152.17 | 3,274,900 |
| 2024-12-05 | 156.46 | 157.41 | 155.59 | 156.37 | 152.60 | 4,459,600 |
| 2024-12-04 | 155.71 | 156.87 | 155.32 | 156.10 | 152.34 | 3,249,100 |
| 2024-12-03 | 158.65 | 158.65 | 156.00 | 156.26 | 152.49 | 2,908,500 |
| 2024-12-02 | 160.43 | 160.61 | 157.34 | 158.29 | 154.47 | 4,154,200 |
| 2024-11-29 | 161.93 | 161.93 | 160.53 | 160.96 | 157.08 | 1,439,500 |
| 2024-11-27 | 160.80 | 161.99 | 159.99 | 161.19 | 157.30 | 2,481,600 |
| 2024-11-26 | 159.71 | 161.46 | 158.88 | 160.49 | 156.62 | 3,463,800 |
| 2024-11-25 | 160.00 | 160.39 | 158.79 | 159.63 | 155.78 | 3,062,700 |
| 2024-11-22 | 158.37 | 159.37 | 158.02 | 159.29 | 155.45 | 2,080,100 |
| 2024-11-21 | 156.70 | 159.04 | 155.51 | 158.35 | 154.53 | 2,514,300 |
| 2024-11-20 | 158.05 | 158.29 | 155.20 | 155.77 | 152.01 | 1,867,700 |
| 2024-11-19 | 157.56 | 158.58 | 156.76 | 157.93 | 154.12 | 2,847,500 |
| 2024-11-18 | 154.99 | 157.78 | 154.85 | 157.69 | 153.89 | 3,973,900 |
| 2024-11-15 | 155.79 | 156.96 | 155.13 | 155.55 | 151.80 | 2,795,400 |
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.