Intercontinental Exchange Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	177.93	177.93	171.58	173.78	170.55	456
2025-05-09	177.40	178.99	177.40	178.99	175.66	139
2025-05-08	178.34	178.58	177.71	177.71	174.40	419
2025-05-07	175.44	176.79	174.78	176.12	172.84	232
2025-05-06	173.93	175.43	172.63	175.11	171.85	83
2025-05-02	172.75	174.37	172.38	174.17	170.93	372
2025-05-01	167.75	172.15	167.75	172.15	168.95	236
2025-04-30	165.12	167.95	165.12	167.95	164.82	662
2025-04-29	163.53	164.60	163.40	164.42	161.36	191
2025-04-28	163.00	164.17	162.45	162.45	159.43	231
2025-04-25	162.65	163.08	162.04	162.91	159.88	355
2025-04-24	160.59	162.92	160.36	162.75	159.72	92
2025-04-23	162.11	162.85	160.35	160.74	157.75	193
2025-04-22	156.53	160.36	156.24	159.56	156.59	256
2025-04-17	159.12	160.31	158.57	160.31	157.33	273
2025-04-16	160.30	160.30	158.22	158.22	155.28	26
2025-04-15	160.53	160.83	159.36	160.02	157.04	40,754
2025-04-14	158.45	160.05	156.75	159.53	156.56	977
2025-04-11	153.05	156.50	152.43	156.11	153.20	10,218
2025-04-10	155.00	156.83	152.50	154.18	151.31	631
2025-04-09	148.81	156.62	147.40	154.86	151.97	4,139
2025-04-08	158.01	159.20	153.63	153.63	150.77	1,331
2025-04-07	155.00	157.37	150.79	154.90	152.02	1,124
2025-04-04	165.45	167.03	158.98	158.98	156.02	1,569
2025-04-03	167.00	171.89	167.00	169.77	166.61	1,460
2025-04-02	170.45	171.96	169.88	170.76	167.58	1,102
2025-04-01	171.61	172.42	170.65	171.30	168.11	1,079
2025-03-31	172.95	173.71	171.82	172.70	169.49	1,775
2025-03-28	175.62	176.89	175.20	175.57	172.30	1,143
2025-03-27	175.87	177.06	175.35	176.52	173.23	12,067
2025-03-26	175.83	176.58	175.16	175.48	172.21	2,353
2025-03-25	176.48	176.48	174.87	175.19	171.93	291
2025-03-24	175.00	175.82	174.01	175.30	172.04	1,629
2025-03-21	176.00	176.00	173.35	173.97	170.73	283
2025-03-20	174.28	175.68	174.01	175.57	172.30	11,406
2025-03-19	173.65	174.01	172.70	174.01	170.77	946
2025-03-18	173.57	173.57	172.04	172.40	169.19	3,319
2025-03-17	171.87	173.42	170.48	173.33	170.10	4,772
2025-03-14	170.48	171.43	169.56	170.90	167.72	505
2025-03-13	169.08	170.79	169.08	169.51	165.88	679
2025-03-12	169.14	169.84	167.66	169.84	166.21	908
2025-03-11	169.04	170.01	168.52	169.66	166.03	831
2025-03-10	169.50	171.46	166.76	168.24	164.64	598
2025-03-07	169.65	170.53	167.62	169.46	165.83	1,639
2025-03-06	169.64	170.00	168.18	169.57	165.94	437
2025-03-05	170.32	170.79	169.50	170.79	167.14	677
2025-03-04	173.18	174.14	171.01	172.20	168.52	1,254
2025-03-03	172.81	174.85	172.81	174.53	170.80	1,410
2025-02-28	171.70	172.08	170.82	171.58	167.91	1,210
2025-02-27	170.10	173.38	170.10	172.85	169.15	33,762
2025-02-26	170.56	172.36	170.25	170.98	167.32	1,147
2025-02-25	168.95	171.21	168.66	171.19	167.52	471
2025-02-24	167.89	169.73	167.49	169.73	166.10	972
2025-02-21	167.41	167.71	166.47	167.71	164.12	731
2025-02-20	167.00	167.14	166.50	166.60	163.03	892
2025-02-19	166.91	167.36	166.36	167.32	163.74	112
2025-02-18	166.84	166.84	165.86	166.16	162.61	793
2025-02-14	169.10	169.78	167.79	167.83	164.24	775
2025-02-13	167.55	168.22	166.99	168.10	164.50	449
2025-02-12	165.98	166.46	164.59	166.46	162.89	258

← NewerPage 7 of 21 · 1,230 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.