Intercontinental Exchange Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-24	115.00	116.03	115.00	115.13	110.50	503
2023-08-23	113.99	114.24	113.75	114.24	109.65	2,203
2023-08-22	113.89	113.98	113.47	113.47	108.91	161
2023-08-21	113.56	113.70	113.47	113.68	109.11	1,059
2023-08-18	113.38	113.92	112.80	113.86	109.28	1,132
2023-08-17	114.20	114.31	113.66	113.66	109.09	20,682
2023-08-16	113.97	114.78	113.97	114.78	110.17	478
2023-08-15	114.36	114.91	113.97	113.97	109.38	956
2023-08-14	113.92	114.78	113.92	114.78	110.16	742
2023-08-11	114.73	114.73	114.14	114.14	109.55	341
2023-08-10	114.65	115.45	114.65	115.25	110.61	2,710
2023-08-09	113.51	115.22	113.51	114.45	109.85	330
2023-08-08	116.17	116.17	114.67	114.80	110.18	5,994
2023-08-07	114.97	115.75	114.97	115.03	110.40	23,804
2023-08-04	113.33	116.57	113.31	116.18	111.50	4,455
2023-08-03	109.61	111.60	108.62	111.02	106.55	1,685
2023-08-02	115.00	115.07	114.89	115.06	110.43	402
2023-08-01	114.26	114.98	114.26	114.98	110.35	242
2023-07-31	115.17	115.17	114.67	114.67	110.06	1,704
2023-07-28	116.05	116.25	115.78	115.78	111.12	235
2023-07-27	116.93	117.14	115.28	115.28	110.65	1,929
2023-07-26	116.23	116.71	115.64	116.54	111.85	261
2023-07-25	116.30	116.32	116.30	116.30	111.62	43
2023-07-24	116.50	116.50	115.95	115.95	111.29	1,216
2023-07-21	116.05	116.33	115.81	115.98	111.32	6,177
2023-07-20	116.01	116.01	115.02	115.36	110.72	30,851
2023-07-19	116.00	117.04	115.84	116.03	111.36	1,755
2023-07-18	116.15	116.74	116.09	116.74	112.05	679
2023-07-17	116.73	117.68	116.02	117.49	112.77	52,477
2023-07-14	116.97	117.39	116.95	117.30	112.58	19,146
2023-07-13	115.69	116.39	115.65	115.84	111.18	54,617
2023-07-12	115.54	115.73	115.18	115.52	110.88	2,610
2023-07-11	113.31	114.19	113.27	114.10	109.51	1,828
2023-07-10	112.60	113.34	112.60	113.08	108.53	1,208
2023-07-07	112.03	112.91	112.03	112.91	108.37	1,862
2023-07-06	111.68	112.67	111.68	112.31	107.79	1,423
2023-07-05	112.31	112.46	111.66	112.40	107.88	1,590
2023-07-03	112.27	112.93	111.66	112.93	108.39	1,269
2023-06-30	113.15	114.07	113.01	113.01	108.46	951
2023-06-29	111.27	111.90	111.27	111.45	106.97	1,034
2023-06-28	111.03	111.80	110.53	111.66	107.17	1,552
2023-06-27	110.57	110.57	110.11	110.26	105.83	1,108
2023-06-26	110.97	110.97	109.90	110.04	105.61	1,772
2023-06-23	110.50	110.60	109.99	110.53	106.09	671
2023-06-22	112.10	112.10	110.26	110.37	105.93	109,061
2023-06-21	112.17	112.17	110.85	111.43	106.95	84,403
2023-06-20	111.07	112.28	111.07	112.16	107.65	15,692
2023-06-19	112.82	112.82	112.82	112.82	108.28	66
2023-06-16	112.82	112.94	112.21	112.21	107.70	741
2023-06-15	110.17	111.89	110.17	111.89	107.39	25,731
2023-06-14	108.76	109.93	108.76	108.76	104.39	30,459
2023-06-13	108.61	109.27	108.47	108.80	104.02	1,099
2023-06-12	109.69	109.69	107.70	108.39	103.63	1,360
2023-06-09	110.52	110.52	109.96	110.15	105.31	830
2023-06-08	108.23	109.78	108.23	109.78	104.96	1,951
2023-06-07	108.38	108.76	107.74	108.27	103.51	2,567
2023-06-06	108.50	109.17	108.00	108.00	103.26	1,279
2023-06-05	108.45	108.60	107.90	108.05	103.30	674
2023-06-02	106.73	108.66	106.73	108.58	103.81	1,467
2023-06-01	106.10	106.10	105.50	105.97	101.31	1,581

← NewerPage 14 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.