Intercontinental Exchange Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-01	108.73	109.29	108.31	109.02	103.40	267,619
2022-11-30	104.79	105.78	104.79	105.78	100.34	2,560
2022-11-29	104.93	106.31	104.93	105.49	100.06	1,515
2022-11-28	106.42	106.42	105.55	105.55	100.12	551
2022-11-25	106.41	106.87	106.41	106.52	101.03	428
2022-11-23	105.98	107.02	105.98	106.86	101.36	88
2022-11-22	105.95	105.98	105.35	105.98	100.53	11,965
2022-11-21	103.95	105.45	103.95	105.45	100.02	183
2022-11-18	105.38	105.43	103.95	104.02	98.667	918
2022-11-17	103.58	104.49	103.43	103.43	98.107	571
2022-11-16	105.05	105.81	104.09	104.09	98.729	214,373
2022-11-15	105.23	105.59	103.86	103.86	98.515	1,256
2022-11-14	103.93	104.00	103.93	103.93	98.582	292
2022-11-11	103.05	103.95	103.05	103.95	98.601	36
2022-11-10	100.61	101.30	99.880	101.30	96.087	1,080
2022-11-09	99.360	99.360	98.578	98.578	93.505	1,981
2022-11-08	98.453	101.09	98.376	101.09	95.890	813
2022-11-07	97.690	97.690	97.050	97.250	92.245	864
2022-11-04	96.480	96.480	94.950	95.699	90.774	446
2022-11-03	92.630	96.650	92.610	95.920	90.984	10,755
2022-11-02	93.875	94.340	92.800	94.340	89.485	2,235
2022-11-01	95.570	96.500	94.090	94.260	89.409	936
2022-10-31	96.600	96.600	95.491	95.491	90.577	3,768
2022-10-28	95.400	96.221	95.400	96.221	91.270	400
2022-10-27	94.390	96.229	94.390	95.580	90.661	612
2022-10-26	95.615	95.921	94.289	94.320	89.466	1,152
2022-10-25	92.910	94.085	92.910	94.085	89.243	182,921
2022-10-24	93.730	94.290	93.160	93.160	88.366	911
2022-10-21	90.310	91.072	89.720	91.072	86.385	305
2022-10-20	91.840	91.840	91.240	91.410	86.706	94
2022-10-19	92.390	92.660	90.912	90.912	86.234	168
2022-10-18	91.780	94.180	91.780	92.466	87.708	546,914
2022-10-17	90.970	92.340	90.970	92.120	87.379	2,346
2022-10-14	93.250	94.473	90.750	90.750	86.080	937
2022-10-13	89.030	92.375	88.741	92.375	87.621	1,745
2022-10-12	90.540	91.020	90.540	91.020	86.336	14,207
2022-10-11	90.250	90.930	90.250	90.930	86.251	117
2022-10-10	90.340	90.340	89.900	89.900	85.274	88
2022-10-07	93.350	93.350	89.850	89.850	85.226	120,247
2022-10-05	93.300	94.120	93.300	93.640	88.821	552
2022-10-04	93.770	94.444	93.717	93.717	88.894	3,419
2022-10-03	90.558	91.870	90.423	91.870	87.142	1,305
2022-09-30	90.590	91.589	90.590	91.589	86.876	1,052
2022-09-29	92.070	92.176	91.320	91.320	86.621	5,111
2022-09-28	91.750	92.230	90.940	92.230	87.484	3,892
2022-09-27	91.590	92.190	91.485	91.590	86.877	20,250
2022-09-26	92.350	92.350	91.780	91.780	87.057	102
2022-09-23	93.460	93.740	92.215	92.215	87.469	1,194
2022-09-22	93.610	93.775	92.973	93.360	88.556	20,378
2022-09-21	94.850	95.882	94.850	95.318	90.413	13,090
2022-09-20	96.350	96.350	93.910	93.910	89.077	1,087
2022-09-16	97.620	97.810	97.000	97.810	92.777	727
2022-09-15	99.270	99.967	98.781	98.850	93.763	1,157
2022-09-14	100.69	100.69	100.49	100.49	94.958	1,938
2022-09-13	102.00	102.00	100.99	100.99	95.429	2,024
2022-09-12	103.77	103.94	103.77	103.94	98.218	331
2022-09-09	103.43	103.59	103.30	103.30	97.613	720
2022-09-08	102.12	103.40	102.12	102.71	97.056	310
2022-09-07	99.720	99.790	99.720	99.720	94.231	263
2022-09-06	101.40	101.40	100.67	100.69	95.147	1,585

← NewerPage 17 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.