Intercontinental Exchange Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-20	136.36	136.93	135.17	136.28	131.74	13,974
2024-02-16	136.89	138.23	136.89	138.14	133.54	1,187
2024-02-15	137.00	137.72	136.90	137.51	132.93	702
2024-02-14	135.02	136.26	134.94	136.15	131.61	1,967
2024-02-13	134.02	135.09	133.68	134.49	130.01	1,460
2024-02-12	135.72	136.21	134.76	136.05	131.52	1,668
2024-02-09	134.51	135.54	133.38	134.54	130.06	1,078
2024-02-08	133.69	135.64	131.01	135.64	131.12	2,172
2024-02-07	126.63	128.15	126.47	128.15	123.88	952
2024-02-06	127.05	127.05	125.88	126.39	122.18	860
2024-02-05	127.70	127.88	126.58	127.14	122.91	1,489
2024-02-02	129.21	129.73	127.78	128.23	123.96	2,304
2024-02-01	127.61	129.52	127.07	129.38	125.07	1,087
2024-01-31	129.35	129.72	128.05	128.05	123.78	4,341
2024-01-30	128.30	129.36	128.00	129.36	125.05	859
2024-01-29	127.19	128.10	126.97	127.08	122.84	2,747
2024-01-26	127.29	127.46	126.57	127.00	122.77	116,305
2024-01-25	127.49	127.78	126.31	126.79	122.57	1,106
2024-01-24	127.66	127.66	126.43	127.16	122.92	29,013
2024-01-23	127.13	127.63	126.83	127.07	122.84	3,998
2024-01-22	126.45	127.71	126.45	127.18	122.94	161,284
2024-01-19	126.63	127.31	125.77	126.64	122.42	423,473
2024-01-18	125.77	126.59	125.67	125.73	121.54	996
2024-01-17	125.04	126.25	124.62	125.47	121.29	481
2024-01-16	126.96	126.96	125.84	126.47	122.26	93,777
2024-01-12	127.89	127.92	126.76	127.32	123.08	236
2024-01-11	127.80	128.01	126.31	126.97	122.74	585
2024-01-10	127.04	127.45	126.36	126.90	122.67	11,879
2024-01-09	127.55	128.26	127.34	127.54	123.29	80
2024-01-08	125.91	127.95	125.91	127.91	123.65	2,363
2024-01-05	125.62	126.10	125.42	125.75	121.56	10,000
2024-01-04	125.01	126.29	124.90	126.29	122.08	584
2024-01-03	125.80	126.15	125.42	125.57	121.39	629
2024-01-02	128.02	128.21	126.12	126.19	121.98	657
2023-12-29	129.12	129.12	127.77	128.37	124.09	781
2023-12-28	127.86	128.67	127.86	128.50	124.22	948
2023-12-27	126.80	127.62	126.53	127.62	123.37	686
2023-12-22	125.06	125.60	124.38	125.59	121.41	215
2023-12-21	122.72	123.56	122.63	123.40	119.29	900
2023-12-20	123.57	123.97	123.23	123.80	119.68	2,729
2023-12-19	123.56	123.84	123.17	123.76	119.64	1,458
2023-12-18	123.12	123.67	122.99	123.66	119.54	2,331
2023-12-15	123.66	123.66	121.95	122.61	118.53	7,425
2023-12-14	121.54	125.00	121.54	123.37	119.26	58,653
2023-12-13	117.85	119.04	117.85	118.77	114.81	1,067
2023-12-12	116.46	117.98	116.46	117.96	113.62	479
2023-12-11	113.98	116.26	113.98	116.26	111.99	5,397
2023-12-08	112.34	113.07	112.21	112.89	108.74	3,468
2023-12-07	113.08	113.73	111.93	112.44	108.31	1,318
2023-12-06	114.31	114.61	112.67	112.93	108.78	330
2023-12-05	114.71	114.92	113.83	114.12	109.92	1,620
2023-12-04	113.91	115.14	113.91	115.09	110.86	249
2023-12-01	113.20	114.08	112.77	113.91	109.72	658
2023-11-30	112.86	113.58	112.85	112.90	108.75	2,204
2023-11-29	113.20	113.33	112.53	112.85	108.70	1,465
2023-11-28	112.96	113.81	112.87	112.93	108.78	1,561
2023-11-27	114.31	114.31	113.43	113.43	109.26	660
2023-11-24	114.46	114.81	114.01	114.11	109.92	828
2023-11-22	114.19	114.81	113.83	114.58	110.37	1,792
2023-11-21	112.15	113.81	112.15	113.81	109.63	173,657

← NewerPage 12 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.