Intercontinental Exchange, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-03	214.15	214.42	212.13	212.71	36.049	4,220,500
2013-12-02	213.83	215.96	212.66	214.89	36.418	4,442,500
2013-11-29	215.00	215.29	213.12	213.29	36.147	1,023,500
2013-11-27	213.94	215.63	212.71	214.42	36.339	2,293,000
2013-11-26	216.00	216.63	213.28	213.28	36.145	6,380,000
2013-11-25	217.88	218.05	215.60	216.32	36.661	3,283,000
2013-11-22	215.71	218.13	214.88	217.41	36.845	4,623,500
2013-11-21	215.20	216.04	213.07	215.71	36.557	7,203,000
2013-11-20	206.95	213.23	206.00	213.07	36.110	8,391,500
2013-11-19	203.59	207.84	203.59	206.42	34.983	8,981,500
2013-11-18	204.33	204.52	201.27	203.17	34.432	4,699,500
2013-11-15	199.00	203.44	199.00	202.36	34.295	3,999,000
2013-11-14	200.50	200.57	196.75	199.16	33.752	4,250,500
2013-11-13	198.19	201.42	197.80	199.84	33.868	3,813,000
2013-11-12	202.41	203.18	197.80	197.80	33.522	9,424,500
2013-11-11	204.20	205.80	202.29	202.72	34.356	1,762,500
2013-11-08	200.29	205.25	200.29	204.20	34.607	3,399,000
2013-11-07	199.80	202.44	198.94	200.33	33.951	6,506,000
2013-11-06	198.81	199.96	197.00	199.80	33.861	3,864,500
2013-11-05	198.77	200.87	195.46	197.97	33.551	5,027,500
2013-11-04	195.51	196.06	192.21	193.84	32.851	3,493,500
2013-11-01	194.68	196.31	193.06	195.35	33.107	3,568,500
2013-10-31	191.46	194.09	191.39	192.73	32.663	4,232,500
2013-10-30	193.05	193.81	190.47	190.60	32.302	4,527,000
2013-10-29	193.61	195.19	191.78	192.85	32.683	5,115,000
2013-10-28	196.32	196.32	192.79	193.81	32.846	3,016,000
2013-10-25	196.40	197.06	195.25	196.00	33.217	2,162,000
2013-10-24	196.08	196.83	195.28	196.20	33.251	2,516,000
2013-10-23	197.10	197.10	194.85	195.94	33.207	3,684,000
2013-10-22	197.48	198.46	195.76	197.47	33.466	1,965,000
2013-10-21	198.42	198.42	196.57	197.25	33.429	1,974,000
2013-10-18	197.08	198.53	195.97	198.22	33.593	3,186,000
2013-10-17	194.99	197.60	194.14	197.25	33.429	2,551,000
2013-10-16	195.73	197.48	194.44	195.51	33.134	1,834,500
2013-10-15	194.73	196.04	193.42	194.12	32.898	2,421,000
2013-10-14	193.89	196.21	193.11	195.66	33.159	1,445,500
2013-10-11	192.57	195.26	192.20	194.68	32.993	2,995,500
2013-10-10	190.66	194.70	190.01	193.16	32.736	4,279,500
2013-10-09	189.90	191.20	187.35	188.96	32.024	4,723,000
2013-10-08	192.50	193.70	187.68	189.66	32.142	5,485,500
2013-10-07	192.00	194.34	191.54	193.00	32.708	3,443,000
2013-10-04	188.71	193.78	187.88	193.65	32.819	5,952,000
2013-10-03	183.89	188.52	183.78	188.03	31.866	5,790,500
2013-10-02	182.58	184.11	179.10	184.11	31.202	5,870,500
2013-10-01	181.09	184.23	180.82	183.93	31.171	3,542,500
2013-09-30	179.47	181.76	178.41	181.42	30.746	2,765,500
2013-09-27	178.85	182.00	178.43	181.28	30.722	1,899,000
2013-09-26	179.26	180.78	178.61	179.92	30.492	1,951,500
2013-09-25	180.91	181.62	178.60	178.90	30.319	2,796,000
2013-09-24	180.77	182.19	179.84	180.69	30.622	2,013,000
2013-09-23	181.30	181.73	179.60	181.14	30.699	1,793,500
2013-09-20	183.17	184.95	181.55	182.13	30.866	3,190,000
2013-09-19	182.00	183.16	181.03	182.97	31.009	2,899,500
2013-09-18	181.93	182.30	180.77	181.72	30.797	2,743,000
2013-09-17	181.69	182.32	181.09	181.60	30.776	2,930,500
2013-09-16	182.39	182.73	180.69	181.07	30.687	2,786,500
2013-09-13	180.75	180.99	178.42	180.53	30.595	2,818,000
2013-09-12	181.31	181.97	179.65	180.00	30.505	2,688,500
2013-09-11	180.95	181.72	180.13	181.55	30.768	2,383,500
2013-09-10	182.50	182.97	180.91	181.00	30.675	3,332,500

← NewerPage 55 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.