Intercontinental Exchange, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-03	207.41	210.62	206.71	209.98	35.692	3,868,500
2014-02-28	209.27	211.72	207.69	208.84	35.499	3,740,000
2014-02-27	213.46	213.46	206.25	209.08	35.539	4,375,500
2014-02-26	215.23	215.27	208.67	208.89	35.507	5,333,500
2014-02-25	214.65	217.21	213.29	214.23	36.415	3,460,500
2014-02-24	212.67	216.40	212.27	215.32	36.600	3,430,000
2014-02-21	211.37	213.93	210.08	212.91	36.190	4,760,000
2014-02-20	212.41	213.33	209.65	210.25	35.738	3,335,500
2014-02-19	215.47	216.38	211.58	211.78	35.998	4,185,000
2014-02-18	214.88	218.45	214.85	216.95	36.877	4,050,000
2014-02-14	216.25	217.00	213.22	214.85	36.520	3,447,500
2014-02-13	216.46	219.83	215.74	216.91	36.870	3,558,500
2014-02-12	216.55	218.75	213.47	217.41	36.955	5,858,000
2014-02-11	213.40	216.99	212.11	216.48	36.797	6,399,000
2014-02-10	215.60	216.90	211.27	212.11	36.054	7,185,000
2014-02-07	210.18	216.30	210.18	215.53	36.636	6,084,000
2014-02-06	208.11	210.58	207.38	210.42	35.767	4,082,000
2014-02-05	208.68	210.51	205.00	207.56	35.281	3,559,000
2014-02-04	203.12	209.00	202.90	208.87	35.504	5,225,500
2014-02-03	208.18	208.58	203.00	203.45	34.582	5,956,500
2014-01-31	205.60	210.25	205.60	208.79	35.490	4,142,000
2014-01-30	201.01	209.55	201.01	209.30	35.577	2,909,000
2014-01-29	203.04	207.63	203.04	204.78	34.808	4,184,500
2014-01-28	209.00	209.00	204.00	206.90	35.169	4,005,500
2014-01-27	208.23	208.23	202.61	203.16	34.533	7,131,500
2014-01-24	206.00	207.02	204.34	204.36	34.737	6,562,000
2014-01-23	208.15	208.99	205.98	206.89	35.167	5,182,000
2014-01-22	209.16	210.98	207.37	209.98	35.692	5,814,000
2014-01-21	208.38	212.33	207.62	208.00	35.356	7,743,000
2014-01-17	209.02	210.31	206.03	206.87	35.164	8,568,000
2014-01-16	208.80	212.66	208.10	209.33	35.582	6,980,500
2014-01-15	219.71	219.99	208.32	210.88	35.845	18,126,000
2014-01-14	221.06	221.33	218.28	219.80	37.362	4,922,000
2014-01-13	225.00	225.56	220.01	220.51	37.482	3,104,500
2014-01-10	226.45	227.38	224.05	225.33	38.302	3,007,500
2014-01-09	227.94	228.86	227.00	227.53	38.675	2,715,000
2014-01-08	227.17	228.21	224.99	227.01	38.587	3,239,500
2014-01-07	228.84	229.50	226.05	227.82	38.725	4,283,000
2014-01-06	226.90	228.82	226.01	226.46	38.494	3,358,500
2014-01-03	224.60	226.96	224.47	225.88	38.395	4,864,000
2014-01-02	224.16	225.49	222.15	224.60	38.177	3,833,500
2013-12-31	223.50	225.89	222.45	224.92	38.232	2,211,000
2013-12-30	225.38	225.70	221.89	223.52	37.994	1,718,000
2013-12-27	224.68	225.63	223.62	224.74	38.201	2,186,000
2013-12-26	226.23	227.07	224.08	224.86	38.222	1,746,000
2013-12-24	226.01	226.08	223.77	226.01	38.417	1,404,000
2013-12-23	226.57	226.66	223.91	226.06	38.426	3,870,000
2013-12-20	223.00	225.74	222.11	224.46	38.154	12,573,500
2013-12-19	225.00	225.88	222.06	222.63	37.843	4,231,000
2013-12-18	221.58	225.70	219.77	225.15	38.271	7,343,000
2013-12-17	222.29	223.16	219.79	222.22	37.773	5,837,000
2013-12-16	221.00	222.39	220.11	221.84	37.708	5,095,500
2013-12-13	218.83	221.25	218.57	220.44	37.470	4,658,000
2013-12-12	216.86	219.49	215.77	217.83	37.027	6,980,500
2013-12-11	218.26	220.07	216.69	218.50	37.030	5,349,000
2013-12-10	217.29	218.09	215.94	216.77	36.737	2,632,000
2013-12-09	216.24	219.02	215.72	217.37	36.839	3,734,000
2013-12-06	214.38	218.50	213.50	218.20	36.979	4,871,000
2013-12-05	211.77	213.38	210.95	212.65	36.039	6,012,000
2013-12-04	211.04	213.68	210.37	212.30	35.979	3,011,000

← NewerPage 54 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.