Intercontinental Exchange Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-07	135.92	136.64	135.65	135.70	127.36	27
2022-03-04	131.40	131.59	130.65	131.59	123.50	85
2022-03-03	130.49	131.74	130.39	131.50	123.41	532
2022-03-02	127.75	130.19	127.75	130.17	122.17	1,462
2022-03-01	128.16	128.58	127.60	127.67	119.82	681
2022-02-28	126.80	128.51	126.03	128.51	120.61	38
2022-02-25	127.75	128.16	127.75	128.16	120.28	166
2022-02-24	120.95	125.75	120.90	125.58	117.86	1,937
2022-02-23	123.12	125.82	123.12	125.81	118.07	35,439
2022-02-22	122.87	123.29	122.60	122.60	115.06	213
2022-02-18	123.97	123.97	123.33	123.33	115.75	507
2022-02-17	124.92	124.92	124.16	124.30	116.66	2,551
2022-02-16	125.69	125.69	124.62	125.63	117.90	14,425
2022-02-15	126.50	126.84	125.83	125.98	118.23	528
2022-02-14	125.87	126.48	125.11	125.11	117.42	767
2022-02-11	126.62	126.91	124.96	124.96	117.28	667
2022-02-10	129.05	129.05	127.00	127.17	119.35	153,634
2022-02-09	129.01	130.52	129.01	129.80	121.82	137,769
2022-02-08	127.01	127.42	124.80	127.42	119.58	1,296
2022-02-07	129.81	129.99	128.33	128.84	120.92	953
2022-02-04	127.44	129.45	127.44	129.45	121.49	943
2022-02-03	126.36	127.87	126.36	126.81	119.01	1,766
2022-02-02	126.79	128.19	46.720	128.19	120.31	273,969
2022-02-01	126.66	127.04	125.51	125.51	117.79	7,446
2022-01-31	124.56	125.42	124.00	125.36	117.65	156
2022-01-28	122.78	122.78	121.00	122.16	114.65	167
2022-01-27	122.22	124.72	122.22	123.88	116.27	1,077
2022-01-26	125.49	125.56	124.02	124.02	116.39	1,104
2022-01-25	124.35	124.45	124.35	124.45	116.80	29
2022-01-24	123.60	123.60	121.54	122.87	115.31	1,407
2022-01-21	126.20	127.16	125.75	127.16	119.34	907
2022-01-20	126.48	126.65	126.23	126.65	118.86	996
2022-01-19	126.87	127.52	126.65	126.65	118.86	933
2022-01-18	125.50	125.86	125.29	125.57	117.85	1,538
2022-01-17	126.52	126.52	126.52	126.52	118.74	260
2022-01-14	128.52	128.52	126.08	126.08	118.33	539
2022-01-13	133.88	133.88	132.11	132.16	124.03	332
2022-01-12	132.23	133.65	132.23	133.33	125.13	848
2022-01-11	131.53	131.53	129.72	130.81	122.77	223
2022-01-10	132.41	132.86	130.45	131.10	123.04	548
2022-01-07	133.24	133.52	131.84	132.84	124.67	681
2022-01-06	132.66	132.78	131.89	131.89	123.78	635
2022-01-05	134.33	134.54	134.33	134.33	126.07	291
2022-01-04	134.22	134.58	132.99	134.38	126.12	669
2021-12-30	137.38	137.83	137.35	137.35	128.90	675
2021-12-29	137.63	138.00	137.63	138.00	129.51	273,971
2021-12-23	135.24	135.60	135.24	135.60	127.26	90,325
2021-12-22	133.76	134.79	133.76	134.79	126.50	26
2021-12-21	133.38	133.90	133.20	133.90	125.67	257
2021-12-20	133.38	133.38	131.06	132.17	124.04	587,406
2021-12-17	135.58	136.79	134.08	134.79	126.50	267
2021-12-16	135.44	136.10	135.05	136.10	127.73	5,488
2021-12-15	134.08	134.64	133.62	134.19	125.63	639
2021-12-14	134.82	135.01	131.98	133.18	124.68	5,681
2021-12-13	136.00	136.00	135.20	135.39	126.75	623
2021-12-10	135.20	135.20	134.45	135.13	126.51	80
2021-12-09	134.98	134.98	134.62	134.62	126.03	72
2021-12-08	134.09	135.19	134.09	135.19	126.56	873
2021-12-07	133.40	134.00	133.40	133.63	125.11	304
2021-12-06	131.60	131.79	130.44	131.00	122.64	977

← NewerPage 20 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.