Intercontinental Exchange, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-21	186.92	188.65	185.52	188.57	32.264	4,654,000
2014-08-20	185.53	187.23	185.36	186.91	31.980	3,645,500
2014-08-19	189.67	189.84	185.28	185.69	31.772	5,475,000
2014-08-18	189.14	190.27	189.08	190.00	32.509	3,192,000
2014-08-15	189.93	189.93	186.70	187.60	32.098	3,548,500
2014-08-14	188.39	189.49	188.15	189.31	32.391	2,694,000
2014-08-13	188.14	189.04	186.99	187.72	32.119	3,008,000
2014-08-12	188.44	189.63	186.72	187.84	32.139	2,642,500
2014-08-11	192.24	193.00	189.08	189.35	32.398	3,510,000
2014-08-08	189.00	191.57	187.35	191.35	32.740	5,131,000
2014-08-07	192.78	193.03	186.07	188.35	32.227	7,279,500
2014-08-06	190.83	194.74	190.37	192.22	32.889	3,935,000
2014-08-05	192.74	192.95	191.16	191.16	32.708	4,034,000
2014-08-04	192.74	194.47	191.91	193.95	33.185	3,458,000
2014-08-01	192.01	193.33	190.51	192.18	32.882	3,880,500
2014-07-31	195.33	196.23	192.16	192.22	32.889	4,440,500
2014-07-30	196.55	196.80	194.83	196.07	33.548	3,605,000
2014-07-29	196.22	198.59	195.08	195.39	33.431	4,759,000
2014-07-28	196.33	197.15	194.06	195.99	33.534	5,808,500
2014-07-25	195.96	197.53	195.68	196.74	33.662	5,425,500
2014-07-24	197.43	197.43	195.44	195.96	33.529	5,126,000
2014-07-23	198.41	199.17	195.78	197.52	33.796	5,005,000
2014-07-22	194.47	199.21	194.25	198.98	34.046	6,724,500
2014-07-21	193.05	196.72	192.56	196.43	33.609	5,572,500
2014-07-18	191.60	196.74	191.10	194.36	33.255	8,509,000
2014-07-17	188.11	191.44	188.11	191.22	32.718	6,490,000
2014-07-16	187.74	189.26	187.74	188.83	32.309	4,780,500
2014-07-15	186.10	188.49	185.81	187.55	32.090	3,823,500
2014-07-14	185.96	187.52	185.04	186.51	31.912	3,281,000
2014-07-11	183.56	184.65	182.81	184.40	31.551	6,485,000
2014-07-10	184.77	185.39	182.40	183.45	31.388	3,868,500
2014-07-09	185.50	187.13	184.28	186.91	31.980	4,006,000
2014-07-08	189.25	189.25	184.57	185.39	31.720	4,807,500
2014-07-07	190.30	190.30	188.45	189.41	32.408	2,819,500
2014-07-03	188.48	190.97	188.48	190.29	32.559	2,572,500
2014-07-02	186.49	188.15	185.70	187.72	32.119	4,284,500
2014-07-01	189.84	190.67	186.17	186.32	31.879	4,638,500
2014-06-30	188.31	190.11	188.04	188.90	32.321	4,153,000
2014-06-27	188.41	189.90	185.70	187.93	32.155	4,859,000
2014-06-26	187.63	189.47	187.48	189.25	32.381	2,843,000
2014-06-25	190.25	191.18	187.17	187.93	32.155	5,255,500
2014-06-24	194.11	195.08	189.71	190.18	32.540	9,334,500
2014-06-23	194.74	198.48	193.62	198.19	33.910	3,242,000
2014-06-20	197.93	197.93	193.37	194.86	33.341	6,216,500
2014-06-19	203.00	203.00	194.62	196.96	33.700	4,813,500
2014-06-18	194.25	198.89	193.92	198.18	33.909	5,349,000
2014-06-17	192.61	195.24	191.73	194.66	33.306	4,204,500
2014-06-16	193.45	194.19	191.48	192.52	32.940	2,484,000
2014-06-13	191.97	193.63	191.30	193.26	33.067	3,651,500
2014-06-12	187.60	193.12	187.32	192.02	32.855	5,386,500
2014-06-11	189.99	189.99	187.00	188.34	32.114	3,882,000
2014-06-10	188.06	190.41	188.00	190.12	32.417	5,450,000
2014-06-09	189.51	191.25	188.64	188.91	32.211	4,880,000
2014-06-06	191.00	191.42	189.16	190.05	32.405	2,996,000
2014-06-05	192.62	192.78	188.23	190.42	32.468	6,726,000
2014-06-04	193.95	194.92	191.60	192.84	32.881	4,771,000
2014-06-03	194.03	196.63	193.76	194.80	33.215	3,875,500
2014-06-02	197.00	197.09	193.31	194.19	33.111	3,358,000
2014-05-30	195.00	197.57	194.57	196.40	33.488	4,207,500
2014-05-29	196.87	196.87	194.35	195.00	33.249	3,231,000

← NewerPage 52 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
2016-11-04	5:1

Dividends

Ex-date	Amount
2026-09-16	0.5200 USD
2026-06-15	0.5200 USD
2026-03-17	0.5200 USD
2025-12-16	0.4800 USD
2025-09-16	0.4800 USD
2025-06-13	0.4800 USD
2025-03-17	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.