Intercontinental Exchange, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	175.00	175.22	173.02	173.15	29.344	2,449,500
2013-06-13	171.60	175.50	170.54	175.39	29.724	2,835,000
2013-06-12	171.26	173.03	171.00	172.06	29.160	2,743,000
2013-06-11	172.17	173.09	170.48	171.14	29.004	2,743,000
2013-06-10	175.00	175.86	173.01	175.08	29.672	2,535,500
2013-06-07	169.86	174.87	166.87	174.70	29.607	3,509,000
2013-06-06	163.93	169.36	163.93	169.20	28.675	3,263,000
2013-06-05	163.51	166.18	162.95	164.84	27.936	3,600,000
2013-06-04	168.99	169.11	163.25	164.76	27.923	4,219,000
2013-06-03	171.42	171.55	166.69	169.20	28.675	3,281,000
2013-05-31	176.72	176.96	171.21	171.21	29.016	4,889,000
2013-05-30	171.30	177.87	170.75	177.44	30.071	3,896,000
2013-05-29	168.33	171.92	168.33	171.21	29.016	2,904,500
2013-05-28	169.53	171.56	168.85	169.51	28.728	3,604,000
2013-05-24	167.71	168.50	166.18	167.66	28.414	3,608,000
2013-05-23	168.09	169.45	166.35	168.29	28.521	3,263,000
2013-05-22	173.27	174.38	168.01	169.52	28.729	8,222,500
2013-05-21	178.40	179.10	173.39	173.49	29.402	5,379,500
2013-05-20	176.55	178.82	175.32	176.06	29.838	3,075,500
2013-05-17	174.89	178.18	174.26	177.41	30.066	3,598,500
2013-05-16	174.34	175.96	173.96	174.02	29.492	2,498,500
2013-05-15	174.47	177.70	173.73	174.81	29.626	3,221,500
2013-05-14	172.48	176.15	172.18	175.91	29.812	1,973,500
2013-05-13	171.59	173.70	170.84	172.26	29.194	1,557,000
2013-05-10	171.23	172.35	170.76	172.10	29.166	1,691,000
2013-05-09	171.82	172.34	170.53	171.21	29.016	1,663,000
2013-05-08	170.85	172.04	169.66	171.66	29.092	2,238,000
2013-05-07	171.94	172.61	170.01	171.12	29.000	3,169,000
2013-05-06	171.31	172.54	171.26	171.68	29.095	2,472,000
2013-05-03	172.63	174.25	171.93	172.02	29.153	3,441,500
2013-05-02	166.65	171.73	166.09	171.56	29.075	4,211,500
2013-05-01	159.50	170.73	158.45	166.56	28.228	10,017,500
2013-04-30	161.12	163.52	160.99	162.93	27.612	9,566,000
2013-04-29	159.51	162.14	159.34	161.89	27.436	3,246,500
2013-04-26	159.32	160.38	158.00	159.51	27.033	1,929,000
2013-04-25	158.59	160.13	157.83	159.59	27.046	2,659,500
2013-04-24	157.84	159.00	156.84	158.39	26.843	2,721,500
2013-04-23	155.64	157.90	155.64	157.39	26.674	2,300,500
2013-04-22	154.44	156.15	152.86	155.27	26.314	2,059,500
2013-04-19	152.85	154.52	152.56	154.38	26.163	2,023,000
2013-04-18	154.17	155.64	152.08	152.41	25.830	2,158,000
2013-04-17	153.85	154.72	153.02	153.97	26.094	2,918,000
2013-04-16	155.07	155.69	153.32	155.51	26.355	2,500,000
2013-04-15	158.00	159.54	154.14	154.16	26.126	2,443,500
2013-04-12	158.10	158.43	156.83	158.20	26.811	1,508,000
2013-04-11	158.09	159.26	156.97	158.32	26.831	2,267,000
2013-04-10	155.49	158.23	155.49	157.76	26.736	2,073,500
2013-04-09	155.91	156.42	154.17	155.05	26.277	1,612,500
2013-04-08	154.91	156.12	153.95	155.97	26.433	1,919,000
2013-04-05	155.33	155.48	150.12	155.06	26.279	7,387,500
2013-04-04	157.33	159.11	156.09	157.10	26.624	2,752,500
2013-04-03	161.90	162.07	156.66	156.83	26.579	3,693,000
2013-04-02	161.41	163.31	160.30	161.48	27.367	4,659,500
2013-04-01	162.47	163.21	159.63	160.09	27.131	2,567,500
2013-03-28	159.60	163.18	158.65	163.07	27.636	3,289,000
2013-03-27	160.50	161.00	158.58	159.81	27.084	3,242,000
2013-03-26	162.61	163.19	159.38	161.57	27.382	2,515,000
2013-03-25	163.49	163.81	161.20	162.00	27.455	2,419,000
2013-03-22	161.63	162.86	161.11	162.31	27.507	2,810,000
2013-03-21	161.98	162.94	160.29	161.44	27.360	3,280,500

← NewerPage 57 of 79 · 4,733 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.