Intercontinental Exchange Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-02	100.18	101.98	100.18	101.98	97.079	1,535
2023-03-01	101.71	101.98	100.90	100.93	96.080	6,377
2023-02-28	101.32	102.22	101.00	102.22	97.308	466
2023-02-27	103.56	103.56	101.49	101.59	96.710	1,801
2023-02-24	102.83	102.95	102.15	102.75	97.808	1,967
2023-02-23	104.80	104.89	103.16	103.22	98.255	14,737
2023-02-22	104.16	104.22	103.46	104.20	99.191	82,387
2023-02-21	106.20	106.37	103.62	104.00	99.001	1,528
2023-02-17	107.27	107.27	106.33	106.53	101.41	391
2023-02-16	107.90	107.95	107.33	107.33	102.17	481
2023-02-15	108.68	108.68	108.07	108.50	103.28	5,420
2023-02-14	109.07	110.01	107.84	108.33	103.12	4,587
2023-02-13	108.97	109.24	108.84	108.91	103.68	644
2023-02-10	107.14	108.51	107.14	108.51	103.30	356
2023-02-09	109.69	109.69	107.84	108.49	103.28	749
2023-02-08	109.77	109.77	109.25	109.25	104.00	3,840
2023-02-07	107.52	107.88	107.52	107.80	102.62	318
2023-02-06	106.53	108.33	105.72	108.17	102.97	1,023
2023-02-03	107.00	107.99	106.98	107.45	102.29	1,438
2023-02-02	109.98	110.34	108.50	110.34	105.04	3,079
2023-02-01	106.82	107.86	106.82	107.86	102.68	877
2023-01-31	106.76	107.16	106.56	106.78	101.65	7,745
2023-01-30	107.22	107.33	107.03	107.31	102.15	6,610
2023-01-27	107.35	107.35	106.67	107.07	101.92	1,554
2023-01-26	107.28	107.64	107.11	107.47	102.31	3,860
2023-01-25	104.92	105.12	104.30	104.92	99.878	6,254
2023-01-24	108.62	108.62	106.25	106.64	101.52	1,201
2023-01-23	108.57	109.50	108.36	109.50	104.23	507
2023-01-20	106.92	107.56	106.92	107.56	102.39	190,913
2023-01-19	107.87	107.87	106.68	106.68	101.55	3,190
2023-01-18	107.41	108.86	107.27	107.53	102.36	5,399
2023-01-17	107.45	108.38	107.05	107.87	102.69	61,117
2023-01-13	108.09	108.29	106.54	107.58	102.41	1,140
2023-01-12	108.94	109.48	108.01	108.01	102.82	813
2023-01-11	107.27	108.19	107.20	107.89	102.70	1,462
2023-01-10	105.11	105.69	105.11	105.64	100.57	1,369
2023-01-09	105.28	105.95	105.21	105.86	100.77	343
2023-01-06	103.98	104.45	103.98	104.45	99.431	262
2023-01-05	103.03	103.38	103.03	103.38	98.412	66
2023-01-04	104.44	104.44	104.42	104.42	99.402	515
2023-01-03	103.78	104.11	102.83	102.83	97.889	1,181
2022-12-30	103.65	103.65	102.29	102.29	97.370	98
2022-12-29	103.14	104.22	103.14	104.22	99.212	78
2022-12-28	102.75	103.22	102.75	102.99	98.041	72
2022-12-23	102.58	103.04	102.58	102.58	97.646	111
2022-12-22	101.33	101.84	101.16	101.16	96.299	743
2022-12-21	100.83	102.73	100.83	102.73	97.793	194
2022-12-20	100.45	100.93	100.39	100.39	95.567	1,286
2022-12-19	100.76	101.27	99.970	99.970	95.166	15,399
2022-12-16	101.15	101.59	100.68	100.77	95.927	1,711
2022-12-15	102.62	102.68	101.62	101.90	97.003	1,901
2022-12-14	105.55	106.75	105.55	106.23	101.13	1,434
2022-12-13	108.25	108.25	106.18	106.18	100.72	973
2022-12-12	102.85	104.46	102.85	104.46	99.082	2,243
2022-12-09	104.10	104.35	104.10	104.18	98.819	396
2022-12-08	103.53	103.78	103.53	103.78	98.439	284,146
2022-12-07	105.03	105.03	103.47	103.47	98.141	85
2022-12-06	107.11	107.11	105.81	106.10	100.64	107
2022-12-05	108.87	108.87	106.94	106.94	101.44	607
2022-12-02	107.72	108.70	107.31	108.70	103.11	676

← NewerPage 16 of 21 · 1,236 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.