Intercontinental Exchange, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-09	179.04	181.46	179.04	181.43	30.748	3,462,500
2013-09-06	181.95	182.02	177.26	179.39	30.402	4,139,500
2013-09-05	182.67	183.23	180.86	181.00	30.675	3,186,000
2013-09-04	181.56	183.60	179.45	182.95	31.005	2,538,000
2013-09-03	182.23	183.98	180.82	181.67	30.788	2,583,000
2013-08-30	179.90	180.61	178.57	179.75	30.463	2,110,500
2013-08-29	179.44	181.68	179.33	180.27	30.551	2,115,500
2013-08-28	180.25	182.97	179.26	179.93	30.493	2,283,500
2013-08-27	181.91	182.58	179.27	180.24	30.546	3,233,500
2013-08-26	185.34	186.48	183.20	183.37	31.076	2,495,000
2013-08-23	185.52	186.44	184.03	185.33	31.409	2,835,000
2013-08-22	182.23	186.21	181.71	185.51	31.439	2,576,000
2013-08-21	182.45	184.37	181.42	181.66	30.787	2,265,000
2013-08-20	181.37	183.57	180.60	183.29	31.063	3,916,000
2013-08-19	180.55	183.67	180.55	181.66	30.787	2,589,500
2013-08-16	180.15	182.40	179.37	181.79	30.809	2,342,500
2013-08-15	180.83	181.19	178.77	180.35	30.565	2,232,000
2013-08-14	182.96	183.60	181.29	182.10	30.861	1,505,500
2013-08-13	183.20	183.61	181.83	183.00	31.014	1,938,500
2013-08-12	183.94	184.38	182.00	183.14	31.037	2,144,500
2013-08-09	187.05	187.97	184.63	184.92	31.339	1,034,000
2013-08-08	185.38	187.83	184.50	187.17	31.720	2,544,500
2013-08-07	186.16	186.32	180.14	184.99	31.351	3,155,500
2013-08-06	184.38	187.44	183.95	186.82	31.661	3,223,500
2013-08-05	187.43	187.88	184.74	185.64	31.461	4,042,000
2013-08-02	187.22	188.78	183.94	188.44	31.936	4,672,500
2013-08-01	184.01	185.95	183.03	185.80	31.488	3,188,500
2013-07-31	180.09	183.89	179.66	182.45	30.921	4,744,500
2013-07-30	178.10	180.13	178.10	179.66	30.448	1,900,500
2013-07-29	176.47	179.19	176.40	178.25	30.209	1,943,500
2013-07-26	177.82	177.90	174.90	177.28	30.044	2,213,500
2013-07-25	176.18	178.76	175.76	178.65	30.277	1,832,000
2013-07-24	178.68	179.45	176.10	176.78	29.960	2,728,000
2013-07-23	177.25	178.85	176.49	178.49	30.249	2,583,000
2013-07-22	178.69	178.69	176.37	177.18	30.027	2,358,500
2013-07-19	180.62	180.62	177.46	178.99	30.334	2,842,000
2013-07-18	181.49	182.26	180.18	181.47	30.754	1,895,000
2013-07-17	181.88	182.76	180.54	181.02	30.678	2,521,500
2013-07-16	181.62	183.44	181.24	181.56	30.770	3,403,000
2013-07-15	180.84	182.43	179.78	181.86	30.821	2,825,500
2013-07-12	179.35	181.11	178.66	180.67	30.619	2,596,500
2013-07-11	180.74	181.45	177.01	179.23	30.375	4,472,500
2013-07-10	175.56	179.49	175.19	179.27	30.382	3,910,500
2013-07-09	179.00	179.72	173.54	175.35	29.717	4,648,500
2013-07-08	177.45	179.58	176.98	177.38	30.061	2,274,500
2013-07-05	176.35	177.35	174.87	177.03	30.002	3,260,500
2013-07-03	174.37	175.97	173.62	174.90	29.641	3,617,000
2013-07-02	177.52	178.85	173.63	174.50	29.573	7,087,000
2013-07-01	179.60	181.25	177.93	178.02	30.170	3,640,500
2013-06-28	179.10	180.13	177.76	177.76	30.126	4,040,500
2013-06-27	179.81	181.43	178.22	179.66	30.448	3,694,500
2013-06-26	176.96	180.72	174.45	179.90	30.488	5,631,500
2013-06-25	173.28	177.15	172.68	175.12	29.678	4,509,000
2013-06-24	170.41	173.96	168.70	171.94	29.139	4,703,500
2013-06-21	174.06	175.32	170.34	172.56	29.244	4,259,500
2013-06-20	176.84	178.18	172.34	173.47	29.399	4,707,000
2013-06-19	183.00	183.00	178.46	178.85	30.310	3,183,000
2013-06-18	180.00	184.12	179.76	183.07	31.026	5,312,500
2013-06-17	174.37	179.60	173.62	178.87	30.314	4,718,000
2013-06-14	175.00	175.22	173.02	173.15	29.344	2,449,500

← NewerPage 56 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.