Intercontinental Exchange Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	111.17	112.24	110.83	112.24	108.12	720
2023-11-17	112.65	112.65	111.58	111.91	107.80	875
2023-11-16	110.92	112.39	110.92	111.72	107.61	12,888
2023-11-15	110.23	111.15	110.23	110.84	106.77	644
2023-11-14	109.00	111.55	109.00	110.81	106.74	1,023
2023-11-13	109.11	109.65	108.87	108.93	104.92	703
2023-11-10	108.55	109.80	108.55	109.78	105.75	2,732
2023-11-09	109.50	109.73	108.80	108.88	104.88	349
2023-11-08	108.31	108.93	107.79	108.87	104.87	340
2023-11-07	108.19	108.55	107.82	108.32	104.34	1,186
2023-11-06	107.91	108.40	107.43	107.65	103.69	60,701
2023-11-03	106.76	108.50	106.76	108.50	104.51	322
2023-11-02	107.20	108.26	105.27	106.45	102.54	1,529
2023-11-01	107.79	108.60	107.67	107.69	103.73	410
2023-10-31	106.24	106.95	106.24	106.95	103.02	878
2023-10-30	105.51	106.15	105.24	106.15	102.24	140
2023-10-27	106.80	107.28	104.70	104.70	100.85	2,699
2023-10-26	107.03	108.01	105.87	107.12	103.19	594
2023-10-25	106.66	106.97	105.85	106.97	103.04	1,459
2023-10-24	108.00	108.93	106.78	106.78	102.86	1,174
2023-10-23	107.50	108.40	107.49	108.20	104.22	115
2023-10-20	109.61	109.84	108.22	108.94	104.93	860
2023-10-19	109.64	109.82	109.19	109.65	105.62	176,418
2023-10-18	111.98	112.17	110.46	110.46	106.40	1,455
2023-10-17	111.70	112.66	111.17	111.17	107.08	391
2023-10-16	111.13	111.98	110.85	111.76	107.65	101
2023-10-13	111.44	111.44	109.83	110.09	106.04	1,386
2023-10-12	112.04	112.13	110.45	110.45	106.39	571
2023-10-11	111.78	112.50	110.83	110.83	106.76	1,520
2023-10-10	111.71	112.50	111.25	112.40	108.27	1,386
2023-10-09	110.48	111.90	110.48	111.90	107.79	839
2023-10-06	108.93	111.01	108.67	111.00	106.92	488
2023-10-05	109.69	109.70	108.54	109.31	105.29	1,126
2023-10-04	108.03	108.42	107.38	108.42	104.44	3,444
2023-10-03	108.99	109.00	107.56	107.56	103.61	85
2023-10-02	109.42	109.96	108.31	108.70	104.70	513
2023-09-29	111.01	111.01	109.95	109.97	105.93	1,204
2023-09-28	107.79	111.01	107.79	110.36	106.30	21,818
2023-09-27	107.79	108.24	107.23	107.66	103.71	8,788
2023-09-26	108.42	108.50	107.23	107.23	103.29	605
2023-09-25	109.88	109.96	109.55	109.65	105.62	1,443
2023-09-22	111.84	111.84	110.94	110.94	106.86	1,074
2023-09-21	115.76	115.76	112.38	112.84	108.69	53,769
2023-09-20	115.47	116.32	115.22	116.28	112.01	31,420
2023-09-19	115.89	116.01	115.62	115.71	111.46	7,824
2023-09-18	115.87	116.21	115.39	115.89	111.63	33,088
2023-09-15	117.14	117.14	115.63	115.64	111.39	145,985
2023-09-14	116.35	117.14	116.06	116.70	112.41	15,839
2023-09-13	115.72	116.91	115.36	116.86	112.16	22,183
2023-09-12	114.92	115.96	114.88	115.92	111.26	20,620
2023-09-11	114.58	114.98	114.58	114.87	110.25	1,574
2023-09-08	115.43	115.43	114.88	114.97	110.35	775
2023-09-07	113.49	115.00	113.04	114.86	110.24	454
2023-09-06	114.86	114.86	112.38	112.84	108.30	751
2023-09-05	115.96	116.00	114.75	115.24	110.61	3,017
2023-09-01	118.69	118.69	116.98	116.99	112.29	2,969
2023-08-31	118.12	118.16	117.88	118.07	113.32	3,148
2023-08-30	118.64	118.64	118.01	118.01	113.26	655
2023-08-29	117.74	118.43	117.45	118.00	113.25	1,305
2023-08-25	115.63	116.17	115.16	115.49	110.85	478

← NewerPage 13 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.