Intercontinental Exchange Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	157.52	158.95	157.52	157.88	154.06	1,211
2024-11-07	155.59	156.31	155.48	155.91	152.13	922
2024-11-06	160.26	160.26	152.66	154.62	150.88	100,775
2024-11-05	155.06	157.20	154.55	156.94	153.14	1,369
2024-11-04	155.51	155.73	154.30	154.56	150.82	1,438
2024-11-01	156.48	156.48	155.06	155.34	151.58	2,254
2024-10-31	158.02	161.48	154.29	154.68	150.93	2,156
2024-10-30	166.80	167.93	166.65	166.65	162.61	926
2024-10-29	165.95	166.88	165.62	166.74	162.70	837
2024-10-28	166.59	166.85	165.87	166.67	162.63	1,728
2024-10-25	167.41	167.50	166.14	166.14	162.12	349
2024-10-24	165.65	167.41	165.03	167.24	163.19	1,303
2024-10-23	165.94	165.94	163.99	164.44	160.46	1,735
2024-10-22	166.00	166.14	165.16	165.98	161.96	1,053
2024-10-21	166.04	166.55	165.55	166.42	162.39	1,268
2024-10-18	165.43	166.78	164.73	166.40	162.37	634
2024-10-17	166.49	166.49	165.55	165.65	161.64	1,155
2024-10-16	164.02	164.76	163.59	164.76	160.77	6,331
2024-10-15	166.00	167.06	165.39	165.39	161.39	818
2024-10-14	63.759	153.59	63.759	63.759	62.215	9
2024-10-11	161.79	162.32	160.85	162.32	158.39	491
2024-10-10	162.00	162.00	159.83	160.38	156.50	386
2024-10-09	162.09	162.86	161.92	162.45	158.51	598
2024-10-08	161.00	161.55	159.78	161.12	157.22	1,167
2024-10-07	162.57	162.57	159.34	159.77	155.90	1,241
2024-10-04	164.00	164.00	162.73	162.84	158.90	593
2024-10-03	161.29	163.01	161.14	162.73	158.79	842
2024-10-02	160.52	160.76	159.62	160.58	156.69	421
2024-10-01	161.15	162.01	159.53	161.65	157.74	1,482
2024-09-30	158.66	160.07	158.37	159.99	156.12	1,150
2024-09-27	158.10	159.24	157.67	158.61	154.77	1,224
2024-09-26	159.95	160.32	158.34	158.34	154.51	480
2024-09-25	159.40	159.44	158.52	158.57	154.73	285
2024-09-24	159.80	159.80	157.48	158.39	154.55	662
2024-09-23	159.84	160.44	159.67	159.81	155.94	442
2024-09-20	159.38	159.38	158.55	159.01	155.16	239
2024-09-19	162.46	162.46	158.37	158.64	154.80	1,839
2024-09-18	163.50	163.50	162.25	162.60	158.66	7,017
2024-09-17	162.64	163.24	161.50	163.10	159.15	583
2024-09-16	161.49	162.62	161.46	162.36	158.43	1,374
2024-09-13	161.28	161.45	160.76	161.42	157.07	466
2024-09-12	160.99	160.99	159.71	160.93	156.60	604
2024-09-11	161.63	161.96	157.93	159.37	155.08	1,858
2024-09-10	162.54	162.61	161.15	161.68	157.32	89,371
2024-09-09	161.71	162.47	161.06	162.47	158.09	2,564
2024-09-06	162.19	163.66	159.74	159.74	155.44	459
2024-09-05	162.48	162.54	161.16	162.14	157.77	833
2024-09-04	162.00	162.68	161.27	161.44	157.09	380
2024-09-03	161.60	162.38	160.31	161.93	157.57	1,661
2024-08-30	160.89	161.23	160.18	160.18	155.87	722
2024-08-29	161.10	161.24	160.17	160.98	156.64	1,972
2024-08-28	161.00	161.74	160.38	160.64	156.31	863
2024-08-27	160.85	161.43	158.77	160.72	156.39	1,266
2024-08-23	159.00	159.96	158.81	159.96	155.65	204
2024-08-22	158.25	158.29	157.97	158.02	153.76	319
2024-08-21	158.00	158.00	157.36	157.83	153.58	1,108
2024-08-20	155.00	157.50	155.00	157.05	152.82	830
2024-08-19	156.95	157.42	156.54	156.99	152.76	352
2024-08-16	156.11	156.29	155.50	155.80	151.60	6,366
2024-08-15	157.00	157.00	154.61	155.65	151.46	519

← NewerPage 9 of 21 · 1,235 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.