Intercontinental Exchange Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-17	137.90	137.90	136.72	137.41	133.27	166
2024-05-16	137.50	138.37	137.09	137.98	133.82	416
2024-05-15	135.00	137.34	134.89	137.19	133.06	1,751
2024-05-14	134.25	134.53	133.48	133.86	129.83	1,173
2024-05-13	134.65	134.73	133.90	133.97	129.93	617
2024-05-10	135.61	135.79	133.62	133.62	129.59	771
2024-05-09	134.00	134.27	133.10	134.14	130.10	251
2024-05-08	133.77	133.77	132.53	133.50	129.48	635
2024-05-07	132.34	133.38	131.49	133.38	129.36	610
2024-05-03	128.00	131.49	128.00	131.20	127.24	2,028
2024-05-02	128.53	129.09	124.50	126.05	122.25	3,191
2024-05-01	128.83	129.99	128.83	129.89	125.98	307
2024-04-30	130.05	130.64	129.28	129.77	125.86	2,917
2024-04-29	131.75	132.82	131.75	132.27	128.28	644
2024-04-26	131.25	131.97	131.25	131.84	127.87	229
2024-04-25	131.25	131.54	130.55	131.53	127.56	701
2024-04-24	132.00	132.34	131.33	132.16	128.18	7,279
2024-04-23	132.00	132.24	131.54	131.98	128.00	788
2024-04-22	132.10	132.10	131.26	131.49	127.53	35
2024-04-19	131.64	131.64	130.39	130.39	126.46	815
2024-04-18	130.74	131.55	130.29	131.29	127.33	4,648
2024-04-17	132.00	132.00	130.01	130.71	126.77	1,495
2024-04-16	130.60	130.89	129.68	130.71	126.77	837
2024-04-15	134.81	134.81	130.54	130.54	126.61	3,129
2024-04-12	132.80	134.15	132.09	132.88	128.88	3,662
2024-04-11	132.98	133.37	132.41	132.41	128.42	492
2024-04-10	133.24	134.77	132.99	133.48	129.46	896
2024-04-09	137.43	137.49	134.98	135.59	131.50	835
2024-04-08	138.32	138.32	137.04	137.66	133.51	644
2024-04-05	136.74	137.60	136.16	137.45	133.31	1,771
2024-04-04	138.25	138.85	137.54	138.07	133.91	1,501
2024-04-03	137.33	137.97	137.09	137.28	133.14	1,214
2024-04-02	136.87	137.15	136.25	137.14	133.01	1,185
2024-03-28	137.36	137.79	136.46	137.51	133.37	2,309
2024-03-27	138.16	138.34	136.18	136.55	132.43	1,452
2024-03-26	136.08	137.87	136.08	137.43	133.29	1,735
2024-03-25	136.08	136.27	135.49	136.06	131.96	651
2024-03-22	138.25	138.83	136.24	136.41	132.30	1,600
2024-03-21	135.86	138.47	135.86	138.25	134.08	3,234
2024-03-20	135.27	136.30	134.29	136.30	132.19	483
2024-03-19	134.75	136.51	134.53	136.51	132.39	479
2024-03-18	135.12	135.67	134.29	134.45	130.40	3,252
2024-03-15	134.21	135.79	134.21	135.05	130.98	1,236
2024-03-14	136.88	136.96	135.25	135.25	131.17	1,210
2024-03-13	136.97	137.55	136.83	137.55	132.97	1,097
2024-03-12	137.05	138.15	136.70	137.49	132.91	244
2024-03-11	136.90	137.41	135.09	137.41	132.83	6,233
2024-03-08	138.90	139.73	138.50	139.29	134.65	325
2024-03-07	139.43	140.43	138.84	139.14	134.51	32,730
2024-03-06	138.66	139.70	137.71	139.21	134.57	991
2024-03-05	137.88	139.82	137.88	139.57	134.92	2,569
2024-03-04	138.05	138.72	138.04	138.38	133.77	601
2024-03-01	138.13	138.61	137.29	138.48	133.87	1,275
2024-02-29	139.00	139.77	138.76	138.76	134.14	1,074
2024-02-28	138.62	139.65	138.56	139.38	134.73	725
2024-02-27	137.76	138.55	137.58	138.41	133.80	1,434
2024-02-26	138.39	138.70	137.91	138.42	133.81	1,245
2024-02-23	139.43	139.75	138.41	138.42	133.81	445
2024-02-22	138.29	139.79	138.29	139.79	135.13	2,572
2024-02-21	136.00	136.78	135.68	136.08	131.55	1,064

← NewerPage 11 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-15	0.5200 USD
2026-06-12	0.5200 USD
2026-03-16	0.5200 USD
2025-12-16	0.4800 USD
2025-09-15	0.4800 USD
2025-06-12	0.4800 USD
2025-03-14	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.