Intercontinental Exchange, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-28	196.80	196.93	194.15	195.80	33.386	2,843,000
2014-05-27	193.50	198.61	192.59	197.39	33.657	4,146,500
2014-05-23	193.61	193.61	190.87	192.67	32.852	2,888,500
2014-05-22	191.95	194.97	191.22	193.85	33.053	2,892,000
2014-05-21	188.64	192.70	188.03	192.19	32.770	3,449,500
2014-05-20	191.33	191.47	187.22	187.88	32.035	4,298,000
2014-05-19	187.21	191.76	186.92	191.56	32.663	3,673,500
2014-05-16	189.07	189.53	187.10	188.51	32.143	4,882,500
2014-05-15	191.20	191.83	187.24	189.07	32.238	6,375,000
2014-05-14	190.82	192.03	189.13	191.83	32.709	3,740,000
2014-05-13	191.21	191.96	189.93	190.82	32.537	3,025,000
2014-05-12	188.64	191.67	188.64	191.36	32.629	5,364,500
2014-05-09	191.87	192.30	186.90	188.23	32.095	13,982,000
2014-05-08	198.25	198.25	190.84	192.14	32.762	15,803,000
2014-05-07	198.67	202.09	197.56	201.75	34.400	5,052,500
2014-05-06	201.15	201.66	197.91	198.21	33.797	3,668,500
2014-05-05	201.75	202.83	199.29	202.27	34.489	2,859,000
2014-05-02	205.84	207.00	202.10	202.30	34.494	3,130,500
2014-05-01	204.78	206.00	203.52	205.48	35.036	2,665,000
2014-04-30	203.58	204.94	201.61	204.44	34.859	3,212,000
2014-04-29	202.56	203.80	201.08	203.35	34.673	3,401,000
2014-04-28	203.09	203.24	199.64	201.59	34.373	4,508,000
2014-04-25	205.33	205.75	201.93	202.45	34.520	3,830,500
2014-04-24	204.45	206.23	202.70	205.77	35.086	4,121,000
2014-04-23	203.73	206.07	201.23	204.29	34.833	5,241,500
2014-04-22	200.38	204.85	198.80	203.83	34.755	4,071,500
2014-04-21	197.90	200.69	196.29	200.59	34.203	2,650,500
2014-04-17	197.56	198.92	195.86	198.27	33.807	3,164,500
2014-04-16	194.60	198.39	193.95	198.03	33.766	5,117,500
2014-04-15	191.55	196.72	191.26	193.85	33.053	5,369,000
2014-04-14	189.70	192.13	188.78	191.52	32.656	4,331,000
2014-04-11	189.09	191.19	188.30	189.13	32.248	4,214,000
2014-04-10	192.83	193.91	189.09	190.51	32.484	4,712,500
2014-04-09	192.05	194.16	191.47	192.70	32.857	3,669,000
2014-04-08	192.58	193.98	190.22	191.92	32.724	5,008,000
2014-04-07	196.46	196.75	192.18	192.27	32.784	6,929,500
2014-04-04	202.34	203.34	196.42	196.55	33.514	7,079,000
2014-04-03	204.54	205.23	200.58	202.18	34.474	7,721,500
2014-04-02	193.44	201.40	193.44	200.29	34.151	8,214,000
2014-04-01	197.59	198.05	192.24	193.14	32.932	8,806,500
2014-03-31	196.68	201.11	196.38	197.83	33.732	9,161,500
2014-03-28	199.92	200.27	195.34	196.17	33.449	6,475,500
2014-03-27	199.86	200.50	195.54	199.42	34.003	5,386,000
2014-03-26	200.34	202.24	199.31	199.47	34.012	4,237,500
2014-03-25	204.22	204.98	199.71	199.98	34.099	6,375,500
2014-03-24	203.42	205.17	203.42	203.77	34.745	4,840,000
2014-03-21	206.20	207.75	203.85	203.85	34.758	11,172,500
2014-03-20	204.05	205.43	201.94	203.41	34.683	4,548,000
2014-03-19	205.77	206.63	202.83	203.48	34.695	5,113,000
2014-03-18	209.16	209.16	205.65	205.94	35.115	4,118,000
2014-03-17	206.00	209.50	205.76	209.16	35.664	3,482,500
2014-03-14	204.02	206.00	203.00	204.93	34.943	3,928,000
2014-03-13	209.17	209.51	203.44	204.05	34.792	3,518,000
2014-03-12	207.95	209.42	206.04	209.14	35.550	2,843,500
2014-03-11	211.90	211.90	207.69	208.45	35.432	3,448,000
2014-03-10	212.60	212.83	209.57	210.28	35.743	2,993,000
2014-03-07	215.73	216.21	212.04	212.64	36.144	4,726,500
2014-03-06	214.55	219.34	214.55	214.97	36.541	5,162,500
2014-03-05	214.58	216.08	212.67	213.90	36.359	3,687,000
2014-03-04	211.52	215.39	211.27	214.92	36.532	2,778,500

← NewerPage 53 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.