Intercontinental Exchange Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-07 | 100.37 | 101.13 | 100.11 | 100.99 | 95.058 | 340 |
| 2022-06-06 | 101.13 | 102.67 | 101.13 | 101.65 | 95.679 | 1,969 |
| 2022-06-01 | 102.32 | 103.14 | 101.67 | 102.28 | 96.272 | 746 |
| 2022-05-31 | 102.28 | 102.63 | 101.95 | 102.63 | 96.601 | 3,452 |
| 2022-05-27 | 100.59 | 102.16 | 100.59 | 101.98 | 95.989 | 45 |
| 2022-05-26 | 98.120 | 99.724 | 97.380 | 99.724 | 93.866 | 1,355 |
| 2022-05-25 | 97.600 | 98.525 | 97.420 | 97.420 | 91.697 | 207 |
| 2022-05-24 | 97.660 | 97.910 | 96.840 | 97.550 | 91.820 | 2,883 |
| 2022-05-23 | 99.080 | 99.250 | 96.790 | 97.599 | 91.866 | 206 |
| 2022-05-20 | 96.480 | 96.970 | 95.770 | 95.770 | 90.144 | 2,196 |
| 2022-05-19 | 93.610 | 94.410 | 93.610 | 94.360 | 88.817 | 1,012 |
| 2022-05-18 | 97.860 | 98.460 | 95.685 | 95.690 | 90.069 | 163,295 |
| 2022-05-17 | 98.840 | 98.880 | 97.510 | 98.685 | 92.888 | 453 |
| 2022-05-16 | 97.760 | 98.040 | 96.580 | 97.530 | 91.801 | 459 |
| 2022-05-13 | 96.560 | 98.515 | 96.100 | 98.470 | 92.686 | 1,981 |
| 2022-05-12 | 94.290 | 96.690 | 93.770 | 95.020 | 89.438 | 161 |
| 2022-05-11 | 95.850 | 97.540 | 95.300 | 95.300 | 89.702 | 285 |
| 2022-05-10 | 99.190 | 99.310 | 96.310 | 96.570 | 90.897 | 157,265 |
| 2022-05-09 | 97.870 | 101.87 | 97.870 | 99.000 | 93.184 | 118,676 |
| 2022-05-06 | 101.43 | 101.43 | 99.070 | 100.85 | 94.926 | 614 |
| 2022-05-05 | 108.36 | 108.98 | 103.78 | 104.01 | 97.895 | 378 |
| 2022-05-04 | 114.67 | 114.67 | 109.29 | 109.29 | 102.87 | 323 |
| 2022-05-03 | 113.47 | 114.86 | 113.47 | 114.86 | 108.11 | 585 |
| 2022-04-29 | 118.35 | 118.80 | 117.83 | 117.83 | 110.91 | 3,741 |
| 2022-04-28 | 117.59 | 117.99 | 117.08 | 117.99 | 111.06 | 782 |
| 2022-04-27 | 114.36 | 117.14 | 114.36 | 117.14 | 110.26 | 631 |
| 2022-04-26 | 116.57 | 116.97 | 115.95 | 115.95 | 109.14 | 155,014 |
| 2022-04-25 | 116.33 | 116.67 | 114.69 | 114.87 | 108.12 | 370 |
| 2022-04-22 | 120.43 | 120.43 | 118.91 | 118.91 | 111.92 | 439 |
| 2022-04-21 | 124.49 | 124.49 | 121.93 | 121.93 | 114.77 | 2,535 |
| 2022-04-20 | 123.47 | 123.99 | 123.16 | 123.99 | 116.71 | 542 |
| 2022-04-19 | 122.52 | 122.56 | 122.25 | 122.25 | 115.07 | 55 |
| 2022-04-14 | 125.73 | 125.87 | 125.55 | 125.87 | 118.48 | 1,090 |
| 2022-04-13 | 124.74 | 125.46 | 124.38 | 124.38 | 117.07 | 546 |
| 2022-04-12 | 128.60 | 128.73 | 126.25 | 126.25 | 118.83 | 134 |
| 2022-04-11 | 129.49 | 129.49 | 127.01 | 127.29 | 119.81 | 126 |
| 2022-04-08 | 130.41 | 130.94 | 129.99 | 130.52 | 122.85 | 315 |
| 2022-04-07 | 129.11 | 129.52 | 128.35 | 129.52 | 121.91 | 825 |
| 2022-04-06 | 129.76 | 129.97 | 128.98 | 129.13 | 121.54 | 2,465 |
| 2022-04-05 | 130.75 | 133.26 | 130.75 | 133.26 | 125.43 | 999 |
| 2022-04-04 | 133.19 | 133.19 | 130.46 | 130.46 | 122.80 | 546 |
| 2022-04-01 | 133.34 | 133.34 | 132.12 | 132.12 | 124.36 | 223,382 |
| 2022-03-31 | 134.27 | 135.64 | 134.27 | 135.64 | 127.67 | 415 |
| 2022-03-30 | 132.65 | 134.49 | 132.65 | 134.49 | 126.59 | 845 |
| 2022-03-29 | 135.28 | 135.28 | 131.89 | 132.28 | 124.51 | 823 |
| 2022-03-28 | 135.17 | 136.01 | 134.92 | 135.22 | 127.28 | 265 |
| 2022-03-25 | 135.09 | 135.68 | 135.09 | 135.33 | 127.38 | 59,889 |
| 2022-03-24 | 135.48 | 135.48 | 134.57 | 134.72 | 126.81 | 1,070 |
| 2022-03-23 | 136.00 | 136.00 | 135.29 | 135.90 | 127.92 | 244,513 |
| 2022-03-22 | 135.90 | 136.91 | 135.80 | 136.10 | 128.11 | 394 |
| 2022-03-21 | 136.90 | 136.90 | 135.67 | 135.95 | 127.96 | 1,189 |
| 2022-03-18 | 134.03 | 135.53 | 134.03 | 135.53 | 127.57 | 75 |
| 2022-03-17 | 131.46 | 132.21 | 131.46 | 132.15 | 124.39 | 650 |
| 2022-03-16 | 130.44 | 131.51 | 130.39 | 130.39 | 122.73 | 1,084 |
| 2022-03-15 | 127.64 | 129.94 | 126.10 | 129.94 | 121.95 | 191 |
| 2022-03-14 | 126.58 | 127.75 | 126.58 | 126.67 | 118.88 | 964 |
| 2022-03-11 | 129.32 | 129.56 | 127.35 | 127.35 | 119.52 | 419,826 |
| 2022-03-10 | 128.78 | 128.78 | 126.33 | 127.31 | 119.48 | 90,617 |
| 2022-03-09 | 126.30 | 128.67 | 125.80 | 128.67 | 120.76 | 604 |
| 2022-03-08 | 131.00 | 131.00 | 126.74 | 128.27 | 120.38 | 889 |
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.