Intercontinental Exchange Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 167.31 | 167.48 | 166.04 | 167.17 | 163.59 | 530 |
| 2025-02-07 | 164.33 | 167.39 | 164.33 | 167.10 | 163.53 | 692 |
| 2025-02-06 | 164.50 | 169.73 | 164.19 | 168.02 | 164.42 | 3,486 |
| 2025-02-05 | 160.55 | 160.55 | 159.77 | 160.11 | 156.69 | 552 |
| 2025-02-04 | 159.26 | 160.59 | 159.19 | 159.56 | 156.15 | 5,399 |
| 2025-02-03 | 158.00 | 160.36 | 157.16 | 160.34 | 156.91 | 1,161 |
| 2025-01-31 | 158.73 | 161.05 | 158.11 | 161.05 | 157.60 | 308 |
| 2025-01-30 | 158.14 | 160.74 | 158.05 | 160.10 | 156.68 | 923 |
| 2025-01-29 | 158.58 | 159.11 | 156.89 | 156.89 | 153.53 | 97,636 |
| 2025-01-28 | 160.31 | 160.38 | 158.49 | 159.99 | 156.57 | 883 |
| 2025-01-27 | 154.20 | 159.80 | 154.20 | 159.77 | 156.35 | 1,220 |
| 2025-01-24 | 157.11 | 157.83 | 156.85 | 157.61 | 154.24 | 729 |
| 2025-01-23 | 154.00 | 157.26 | 153.29 | 157.19 | 153.82 | 2,931 |
| 2025-01-22 | 151.87 | 153.67 | 151.72 | 153.67 | 150.38 | 1,517 |
| 2025-01-21 | 152.19 | 152.21 | 149.50 | 151.09 | 147.86 | 3,329 |
| 2025-01-17 | 150.45 | 150.90 | 150.06 | 150.40 | 147.18 | 3,302 |
| 2025-01-16 | 149.00 | 149.47 | 148.00 | 149.25 | 146.05 | 4,395 |
| 2025-01-15 | 147.58 | 148.54 | 146.47 | 147.66 | 144.50 | 1,203 |
| 2025-01-14 | 144.49 | 145.63 | 144.32 | 145.63 | 142.51 | 1,407 |
| 2025-01-13 | 142.41 | 143.67 | 142.29 | 143.46 | 140.39 | 2,476 |
| 2025-01-10 | 144.79 | 145.25 | 143.01 | 143.52 | 140.45 | 1,825 |
| 2025-01-08 | 144.93 | 145.60 | 143.97 | 144.75 | 141.65 | 4,275 |
| 2025-01-07 | 146.58 | 147.29 | 146.18 | 147.26 | 144.11 | 850 |
| 2025-01-06 | 149.38 | 149.38 | 145.98 | 145.98 | 142.86 | 1,851 |
| 2025-01-03 | 150.76 | 150.76 | 148.90 | 149.75 | 146.54 | 804 |
| 2025-01-02 | 150.28 | 150.28 | 149.19 | 149.19 | 146.00 | 2,131 |
| 2024-12-31 | 150.04 | 150.04 | 148.67 | 148.67 | 145.49 | 40 |
| 2024-12-30 | 149.00 | 149.49 | 148.53 | 149.26 | 146.07 | 3,625 |
| 2024-12-27 | 149.64 | 151.36 | 149.64 | 149.74 | 146.53 | 32 |
| 2024-12-24 | 150.50 | 150.50 | 150.02 | 150.31 | 147.09 | 3,736 |
| 2024-12-23 | 149.06 | 150.48 | 148.87 | 149.78 | 146.58 | 290 |
| 2024-12-20 | 148.78 | 151.13 | 147.19 | 151.02 | 147.79 | 1,104 |
| 2024-12-19 | 150.00 | 150.76 | 148.82 | 149.43 | 146.23 | 2,095 |
| 2024-12-18 | 152.99 | 154.36 | 151.46 | 154.36 | 151.05 | 2,654 |
| 2024-12-17 | 154.11 | 154.11 | 152.71 | 153.08 | 149.81 | 1,750 |
| 2024-12-16 | 155.53 | 155.60 | 154.79 | 154.79 | 151.48 | 1,488 |
| 2024-12-13 | 156.46 | 156.84 | 155.58 | 156.03 | 152.25 | 295 |
| 2024-12-12 | 158.20 | 158.73 | 156.76 | 156.77 | 152.97 | 3,392 |
| 2024-12-11 | 158.98 | 159.56 | 157.72 | 157.80 | 153.98 | 5,227 |
| 2024-12-10 | 156.08 | 158.28 | 155.77 | 158.28 | 154.45 | 1,305 |
| 2024-12-09 | 156.18 | 156.66 | 155.87 | 156.17 | 152.39 | 1,136 |
| 2024-12-06 | 156.82 | 157.42 | 155.65 | 156.05 | 152.27 | 640 |
| 2024-12-05 | 156.70 | 156.86 | 155.93 | 156.82 | 153.02 | 1,777 |
| 2024-12-04 | 155.81 | 156.85 | 155.81 | 156.41 | 152.62 | 793 |
| 2024-12-03 | 158.73 | 158.90 | 156.71 | 157.23 | 153.42 | 991 |
| 2024-12-02 | 160.96 | 160.96 | 157.45 | 157.89 | 154.07 | 8,714 |
| 2024-11-29 | 161.60 | 162.00 | 160.63 | 160.96 | 157.06 | 14,661 |
| 2024-11-27 | 160.50 | 161.86 | 160.50 | 161.24 | 157.34 | 1,364 |
| 2024-11-26 | 159.71 | 160.21 | 159.05 | 160.21 | 156.33 | 3,469 |
| 2024-11-25 | 160.00 | 160.10 | 158.89 | 159.55 | 155.68 | 1,114 |
| 2024-11-22 | 158.37 | 159.25 | 158.20 | 158.80 | 154.95 | 1,334 |
| 2024-11-21 | 156.70 | 158.25 | 155.41 | 158.25 | 154.42 | 4,650 |
| 2024-11-20 | 158.24 | 158.24 | 155.56 | 155.68 | 151.91 | 39,034 |
| 2024-11-19 | 160.60 | 160.60 | 156.81 | 158.38 | 154.54 | 4,543 |
| 2024-11-18 | 154.99 | 156.85 | 154.74 | 156.85 | 153.05 | 2,345 |
| 2024-11-15 | 156.39 | 156.92 | 155.62 | 155.62 | 151.85 | 1,535 |
| 2024-11-14 | 155.25 | 156.80 | 155.25 | 156.80 | 153.00 | 1,548 |
| 2024-11-13 | 156.83 | 157.06 | 155.92 | 155.99 | 152.21 | 2,375 |
| 2024-11-12 | 157.04 | 157.35 | 156.19 | 156.28 | 152.50 | 961 |
| 2024-11-11 | 158.78 | 159.37 | 157.04 | 157.35 | 153.54 | 1,589 |
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.