Intercontinental Exchange Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-02	103.02	103.47	103.02	103.32	97.632	92
2022-09-01	100.26	100.49	99.290	100.49	94.958	570
2022-08-31	101.36	101.59	101.19	101.19	95.620	395
2022-08-30	101.89	102.19	100.42	100.42	94.890	131
2022-08-26	105.80	105.80	104.83	104.83	99.059	311
2022-08-25	107.25	107.25	106.33	106.33	100.47	355
2022-08-24	106.39	106.55	106.17	106.55	100.68	38,660
2022-08-23	107.73	107.73	106.17	106.28	100.43	2,356
2022-08-22	107.51	109.09	107.51	107.95	102.01	762
2022-08-19	111.67	111.67	109.16	109.40	103.38	2,021
2022-08-18	111.65	111.65	111.65	111.65	105.50	69
2022-08-17	110.48	110.73	110.48	110.73	104.63	1,070
2022-08-16	109.18	111.46	109.18	111.46	105.32	455
2022-08-15	109.67	110.34	109.63	110.34	104.27	262
2022-08-12	107.26	108.68	107.26	108.68	102.70	655
2022-08-11	106.13	107.80	106.13	107.13	101.23	3,942
2022-08-10	106.77	106.77	105.93	106.27	100.42	3,685
2022-08-09	104.06	104.55	103.84	104.54	98.781	1,258
2022-08-08	105.62	105.62	104.64	104.64	98.882	1,308
2022-08-05	106.34	106.34	105.69	105.69	99.872	237
2022-08-04	106.79	107.92	106.79	107.92	101.98	13,579
2022-08-03	101.13	102.77	101.13	102.71	97.056	1,076
2022-08-02	99.890	100.83	99.740	100.83	95.279	114
2022-08-01	100.96	101.41	100.28	100.28	94.760	415
2022-07-29	101.90	102.31	101.50	101.77	96.163	414
2022-07-28	97.990	97.990	97.990	97.990	92.596	191
2022-07-27	97.650	97.650	96.870	96.870	91.537	722
2022-07-26	98.230	98.230	97.000	97.000	91.660	677
2022-07-25	99.410	99.410	99.170	99.170	93.711	1,329
2022-07-22	99.405	100.35	99.405	99.910	94.410	615
2022-07-21	98.290	98.940	98.290	98.940	93.493	1,068
2022-07-20	97.220	98.660	97.220	98.645	93.215	546
2022-07-19	95.470	95.510	95.170	95.510	90.252	9,067
2022-07-18	96.850	96.850	96.190	96.190	90.895	711
2022-07-15	94.970	95.290	94.970	95.265	90.021	857
2022-07-14	93.180	93.310	92.990	93.310	88.173	277
2022-07-13	92.150	94.210	92.150	94.210	89.024	235
2022-07-12	94.900	96.390	94.900	94.990	89.761	1,907
2022-07-11	95.260	95.260	94.303	94.780	89.563	733
2022-07-08	95.810	96.260	95.810	96.260	90.961	95
2022-07-07	95.650	96.860	95.650	96.730	91.405	935
2022-07-06	96.269	96.300	95.100	95.140	89.903	320
2022-07-05	94.520	94.701	93.910	93.910	88.740	393
2022-07-01	93.860	94.150	93.650	93.650	88.495	115
2022-06-30	95.410	95.410	93.700	94.420	89.222	1,308
2022-06-29	96.530	96.530	96.530	96.530	91.216	245
2022-06-28	98.370	98.370	98.109	98.180	92.775	559
2022-06-27	98.330	99.040	97.600	99.040	93.588	169
2022-06-24	97.040	97.040	96.307	96.730	91.405	437
2022-06-23	94.810	96.340	94.810	96.340	91.037	272
2022-06-22	92.550	94.410	92.550	94.410	89.213	521
2022-06-21	91.570	93.510	91.570	93.170	88.041	2,963
2022-06-17	93.930	94.430	92.120	92.120	87.049	543
2022-06-16	93.720	95.140	93.340	95.140	89.903	113
2022-06-15	94.830	95.340	94.450	94.450	89.251	547
2022-06-14	96.091	96.091	94.330	94.360	89.166	451
2022-06-13	96.550	97.190	95.720	97.190	91.481	1,398
2022-06-10	98.150	98.150	97.150	97.560	91.829	2,588
2022-06-09	100.22	101.10	100.22	100.90	94.973	1,192
2022-06-08	101.76	103.50	101.76	103.50	97.415	540,552

← NewerPage 18 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.