Intercontinental Exchange Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-03	131.75	131.75	128.86	130.16	121.86	1,142
2021-12-02	129.46	131.70	129.00	131.70	123.30	605
2021-12-01	132.01	132.44	131.64	131.65	123.25	430
2021-11-30	130.81	132.26	130.81	132.26	123.82	14,483
2021-11-29	130.72	132.23	130.49	132.23	123.79	272
2021-11-26	131.16	131.16	129.44	129.47	121.21	862
2021-11-24	132.11	132.24	131.44	132.24	123.80	489
2021-11-23	132.72	132.76	130.94	131.56	123.17	476
2021-11-22	133.66	134.49	133.55	133.71	125.18	167
2021-11-19	133.97	134.70	133.85	134.70	126.10	94
2021-11-18	136.78	136.78	135.87	136.42	127.72	358
2021-11-17	136.07	136.07	135.10	135.96	127.29	22,654
2021-11-16	135.73	136.35	135.73	136.34	127.64	415
2021-11-15	135.86	135.86	135.10	135.68	127.02	46,193
2021-11-12	134.60	135.16	134.08	134.36	125.79	8,084
2021-11-11	134.00	134.36	133.69	134.36	125.78	313
2021-11-10	135.08	135.33	133.96	134.34	125.77	1,747
2021-11-09	135.54	135.54	135.32	135.32	126.69	69
2021-11-08	136.43	136.77	135.31	135.40	126.76	196
2021-11-05	137.19	137.53	135.81	135.81	127.14	858
2021-11-04	138.00	138.00	136.25	136.45	127.74	109
2021-11-03	138.30	138.73	136.35	136.71	127.98	1,466
2021-11-02	137.40	139.57	137.40	138.72	129.87	59
2021-11-01	138.87	139.17	137.14	137.23	128.47	1,645
2021-10-29	135.09	138.61	135.01	138.21	129.39	448
2021-10-28	133.13	137.18	133.13	136.58	127.87	456
2021-10-27	133.64	134.18	133.27	133.56	125.04	2,668
2021-10-26	133.85	135.64	133.74	134.81	126.20	1,008
2021-10-25	131.85	132.39	131.64	132.39	123.94	2,684

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.