Intercontinental Exchange, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 155.65 | 157.66 | 155.52 | 156.47 | 152.70 | 2,550,100 |
| 2024-11-13 | 156.83 | 157.10 | 155.50 | 155.84 | 152.08 | 2,040,000 |
| 2024-11-12 | 157.68 | 157.68 | 155.92 | 156.06 | 152.30 | 2,047,500 |
| 2024-11-11 | 158.78 | 159.81 | 156.68 | 157.08 | 153.29 | 3,079,900 |
| 2024-11-08 | 157.52 | 159.04 | 156.40 | 156.42 | 152.65 | 4,946,600 |
| 2024-11-07 | 156.06 | 156.46 | 155.16 | 156.11 | 152.35 | 2,431,800 |
| 2024-11-06 | 160.26 | 160.61 | 152.32 | 155.79 | 152.03 | 6,013,200 |
| 2024-11-05 | 154.87 | 157.91 | 154.70 | 157.85 | 154.04 | 2,192,000 |
| 2024-11-04 | 155.51 | 156.07 | 154.04 | 154.49 | 150.76 | 2,540,800 |
| 2024-11-01 | 153.48 | 156.36 | 153.20 | 154.64 | 150.91 | 4,510,300 |
| 2024-10-31 | 159.32 | 159.59 | 153.95 | 155.87 | 152.11 | 8,152,800 |
| 2024-10-30 | 166.76 | 167.99 | 166.38 | 166.53 | 162.51 | 2,726,300 |
| 2024-10-29 | 165.62 | 167.16 | 165.57 | 166.72 | 162.70 | 3,430,500 |
| 2024-10-28 | 166.38 | 166.95 | 165.76 | 166.44 | 162.43 | 2,708,600 |
| 2024-10-25 | 167.27 | 167.64 | 165.23 | 165.31 | 161.32 | 2,994,100 |
| 2024-10-24 | 165.29 | 167.55 | 164.78 | 166.90 | 162.88 | 4,889,900 |
| 2024-10-23 | 165.62 | 166.03 | 163.97 | 165.00 | 161.02 | 4,461,800 |
| 2024-10-22 | 165.25 | 166.67 | 165.00 | 165.94 | 161.94 | 2,120,800 |
| 2024-10-21 | 165.73 | 166.63 | 165.59 | 166.34 | 162.33 | 2,354,300 |
| 2024-10-18 | 165.00 | 167.06 | 164.40 | 166.83 | 162.81 | 2,310,800 |
| 2024-10-17 | 166.19 | 166.29 | 164.79 | 164.81 | 160.84 | 2,145,600 |
| 2024-10-16 | 164.19 | 165.33 | 163.32 | 165.13 | 161.15 | 1,735,500 |
| 2024-10-15 | 165.91 | 167.23 | 164.91 | 165.18 | 161.20 | 2,621,800 |
| 2024-10-14 | 162.48 | 164.75 | 162.28 | 164.38 | 160.42 | 2,743,000 |
| 2024-10-11 | 161.39 | 162.82 | 160.73 | 162.57 | 158.65 | 2,609,400 |
| 2024-10-10 | 161.67 | 161.94 | 159.81 | 160.65 | 156.78 | 1,734,600 |
| 2024-10-09 | 162.00 | 162.85 | 161.70 | 161.74 | 157.84 | 1,808,500 |
| 2024-10-08 | 160.94 | 162.25 | 160.39 | 162.09 | 158.18 | 2,006,500 |
| 2024-10-07 | 162.22 | 162.54 | 159.23 | 159.54 | 155.69 | 2,688,600 |
| 2024-10-04 | 163.57 | 164.18 | 162.48 | 162.76 | 158.83 | 2,233,000 |
| 2024-10-03 | 161.14 | 163.35 | 160.68 | 163.26 | 159.32 | 2,585,800 |
| 2024-10-02 | 160.52 | 161.15 | 159.62 | 160.92 | 157.04 | 1,982,900 |
| 2024-10-01 | 161.07 | 162.12 | 159.32 | 161.14 | 157.25 | 3,076,900 |
| 2024-09-30 | 158.95 | 160.78 | 158.22 | 160.64 | 156.77 | 1,760,300 |
| 2024-09-27 | 158.27 | 159.29 | 157.74 | 158.62 | 154.79 | 3,329,500 |
| 2024-09-26 | 159.57 | 160.32 | 157.85 | 158.12 | 154.31 | 3,239,900 |
| 2024-09-25 | 158.91 | 159.80 | 158.51 | 159.45 | 155.60 | 2,827,100 |
| 2024-09-24 | 159.63 | 159.79 | 157.48 | 158.75 | 154.92 | 2,826,700 |
| 2024-09-23 | 159.84 | 160.98 | 159.40 | 159.95 | 156.09 | 1,639,300 |
| 2024-09-20 | 159.02 | 159.85 | 158.23 | 159.84 | 155.99 | 4,843,400 |
| 2024-09-19 | 162.18 | 162.39 | 157.95 | 158.87 | 155.04 | 4,459,100 |
| 2024-09-18 | 162.81 | 163.27 | 161.14 | 161.22 | 157.33 | 2,917,100 |
| 2024-09-17 | 161.79 | 163.27 | 161.71 | 162.81 | 158.88 | 2,319,400 |
| 2024-09-16 | 161.46 | 162.81 | 161.25 | 161.91 | 158.01 | 1,681,500 |
| 2024-09-13 | 161.32 | 161.63 | 160.70 | 161.36 | 157.03 | 2,418,700 |
| 2024-09-12 | 160.05 | 161.55 | 159.64 | 161.14 | 156.82 | 4,332,200 |
| 2024-09-11 | 161.27 | 161.53 | 157.88 | 159.99 | 155.70 | 3,072,500 |
| 2024-09-10 | 162.14 | 162.76 | 161.00 | 161.97 | 157.62 | 2,008,500 |
| 2024-09-09 | 161.43 | 162.80 | 160.95 | 161.70 | 157.36 | 3,669,100 |
| 2024-09-06 | 162.97 | 163.71 | 159.71 | 160.49 | 156.18 | 2,902,200 |
| 2024-09-05 | 162.18 | 162.92 | 161.05 | 162.60 | 158.24 | 1,905,500 |
| 2024-09-04 | 161.63 | 162.76 | 161.19 | 162.43 | 158.07 | 2,320,700 |
| 2024-09-03 | 161.44 | 162.40 | 160.22 | 161.44 | 157.11 | 2,556,000 |
| 2024-08-30 | 160.47 | 161.76 | 159.95 | 161.55 | 157.21 | 3,067,700 |
| 2024-08-29 | 160.77 | 161.28 | 160.08 | 160.22 | 155.92 | 2,119,800 |
| 2024-08-28 | 160.80 | 161.97 | 160.21 | 160.77 | 156.46 | 2,341,500 |
| 2024-08-27 | 160.49 | 161.49 | 159.74 | 160.60 | 156.29 | 1,344,700 |
| 2024-08-26 | 160.51 | 161.11 | 159.87 | 160.31 | 156.01 | 926,000 |
| 2024-08-23 | 158.98 | 160.25 | 158.87 | 160.01 | 155.72 | 2,665,200 |
| 2024-08-22 | 158.11 | 158.70 | 157.40 | 158.60 | 154.34 | 2,288,800 |
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.