Intercontinental Exchange Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-01	106.10	106.10	105.50	105.97	101.31	1,581
2023-05-31	104.86	106.24	104.04	106.24	101.57	1,784
2023-05-30	105.52	105.52	103.98	104.17	99.596	55,686
2023-05-26	105.04	105.71	104.78	105.49	100.85	2,728
2023-05-25	106.58	106.58	104.87	104.87	100.27	11,979
2023-05-24	107.40	107.40	106.62	106.82	102.13	2,164
2023-05-23	108.48	109.18	107.47	107.85	103.11	603,030
2023-05-22	108.46	108.95	108.42	108.95	104.16	1,291
2023-05-19	108.97	109.04	108.18	108.18	103.43	629
2023-05-18	108.31	108.91	107.61	108.20	103.45	9,549
2023-05-17	109.47	109.47	107.33	107.63	102.90	3,766
2023-05-16	109.82	110.02	109.26	109.32	104.51	2,032
2023-05-15	109.03	109.72	109.03	109.66	104.84	834
2023-05-12	108.38	108.68	108.12	108.24	103.49	26,218
2023-05-11	108.38	108.42	107.63	107.63	102.90	946
2023-05-10	106.79	107.79	106.21	107.67	102.94	601,530
2023-05-09	106.81	106.81	106.73	106.73	102.04	239
2023-05-05	107.23	107.50	106.80	107.09	102.39	1,629
2023-05-04	104.50	107.10	104.50	106.81	102.12	264
2023-05-03	107.35	107.35	106.18	106.57	101.88	983
2023-05-02	108.39	108.48	105.84	106.67	101.98	803
2023-04-28	107.30	108.71	107.30	108.71	103.94	411
2023-04-27	105.32	105.91	105.09	105.91	101.26	537
2023-04-26	105.46	105.48	104.71	104.71	100.11	1,117
2023-04-25	107.50	107.50	106.18	106.18	101.52	1,187
2023-04-24	108.81	108.81	108.07	108.07	103.32	4,800
2023-04-21	107.93	108.00	107.15	107.34	102.62	42,905
2023-04-20	108.02	108.03	107.34	107.98	103.24	1,050
2023-04-19	107.34	109.04	107.34	108.96	104.17	1,465
2023-04-18	107.94	107.94	107.68	107.84	103.10	728
2023-04-17	107.33	107.35	107.33	107.35	102.64	1,278
2023-04-14	107.70	107.71	106.83	106.83	102.14	3,110
2023-04-13	107.13	107.78	106.83	107.64	102.91	4,245
2023-04-12	106.91	107.60	106.85	107.21	102.50	4,931
2023-04-11	106.53	106.90	106.11	106.88	102.19	1,459
2023-04-06	105.89	107.84	105.89	107.84	103.10	447
2023-04-05	106.46	106.46	105.92	106.09	101.43	341
2023-04-04	105.85	106.61	105.30	105.82	101.17	1,275
2023-04-03	104.48	105.13	104.29	105.13	100.51	180,943
2023-03-31	103.95	104.00	103.52	103.52	98.971	2,562
2023-03-30	102.54	102.79	102.18	102.18	97.691	2,870
2023-03-29	100.18	100.72	100.11	100.58	96.158	1,933
2023-03-28	98.590	99.062	98.590	98.991	94.644	1,180
2023-03-27	98.530	98.530	97.655	98.169	93.858	8,825
2023-03-24	96.060	96.785	96.060	96.677	92.431	1,852
2023-03-23	97.400	97.517	96.353	97.000	92.740	9,993
2023-03-22	100.34	100.34	98.650	98.711	94.376	3,227
2023-03-21	98.040	99.841	98.040	99.795	95.413	133,631
2023-03-20	97.360	98.100	96.947	97.618	93.331	1,627
2023-03-17	98.600	99.561	96.860	97.190	92.922	21,502
2023-03-16	96.480	99.980	96.480	99.980	95.589	2,371
2023-03-15	98.860	98.860	96.825	97.070	92.405	22,223
2023-03-14	99.330	99.490	98.220	98.510	93.776	12,694
2023-03-13	94.400	97.729	94.400	97.305	92.629	2,328
2023-03-10	99.400	99.400	94.839	95.530	90.939	1,801
2023-03-09	102.59	102.70	100.89	100.89	96.042	5,913
2023-03-08	103.11	103.28	102.17	102.17	97.262	3,230
2023-03-07	104.28	105.84	103.17	103.17	98.207	1,103
2023-03-06	102.90	104.23	102.90	103.25	98.292	1,727
2023-03-03	102.87	102.87	102.18	102.34	97.420	1,794

← NewerPage 15 of 21 · 1,230 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.