Intercontinental Exchange, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	159.81	162.38	159.41	161.60	27.387	2,722,000
2013-03-19	160.25	160.96	156.12	159.61	27.050	3,595,500
2013-03-18	158.66	160.99	158.43	159.85	27.090	1,999,000
2013-03-15	162.41	162.79	159.75	160.98	27.282	3,262,500
2013-03-14	158.95	162.62	158.69	162.34	27.512	4,206,500
2013-03-13	158.09	159.86	157.74	159.41	27.016	2,213,000
2013-03-12	158.68	159.17	158.16	158.50	26.862	2,736,000
2013-03-11	158.19	159.26	156.67	159.24	26.987	2,893,000
2013-03-08	159.65	160.08	157.92	158.60	26.879	3,021,000
2013-03-07	160.35	160.49	157.79	158.74	26.902	3,503,000
2013-03-06	160.15	162.29	159.77	160.35	27.175	3,315,500
2013-03-05	157.08	159.77	157.08	158.53	26.867	4,208,500
2013-03-04	153.81	156.74	152.91	156.57	26.535	2,768,000
2013-03-01	154.33	154.33	152.31	154.00	26.099	3,331,000
2013-02-28	155.15	156.23	153.85	154.82	26.238	3,394,000
2013-02-27	152.63	155.30	151.30	155.09	26.284	3,023,000
2013-02-26	152.00	153.08	150.61	152.83	25.901	3,843,000
2013-02-25	156.19	156.59	150.35	150.52	25.509	6,389,500
2013-02-22	153.82	156.15	153.74	155.98	26.435	4,330,500
2013-02-21	154.70	154.89	152.75	153.03	25.935	4,357,000
2013-02-20	155.39	156.61	154.54	154.72	26.221	5,508,500
2013-02-19	156.66	157.49	155.15	155.75	26.396	6,837,500
2013-02-15	155.50	158.47	154.85	156.46	26.516	8,646,500
2013-02-14	151.45	156.13	150.87	155.52	26.357	8,397,000
2013-02-13	150.50	151.87	149.13	151.81	25.728	4,662,500
2013-02-12	150.00	151.88	149.80	150.71	25.541	7,847,000
2013-02-11	149.05	149.95	148.08	149.83	25.392	3,789,500
2013-02-08	149.17	149.66	147.92	149.00	25.252	5,682,500
2013-02-07	145.01	149.16	143.66	148.95	25.243	8,550,000
2013-02-06	142.37	145.59	141.06	145.22	24.611	13,719,000
2013-02-05	141.33	143.60	140.57	143.54	24.326	11,090,000
2013-02-04	139.60	141.40	138.56	141.33	23.952	8,337,500
2013-02-01	139.85	142.44	139.15	140.88	23.876	8,929,000
2013-01-31	137.96	139.44	137.57	138.75	23.515	7,394,000
2013-01-30	136.97	139.72	136.89	138.90	23.540	11,572,500
2013-01-29	135.48	136.93	134.87	136.71	23.169	6,987,000
2013-01-28	134.90	135.85	133.30	135.21	22.915	10,681,000
2013-01-25	134.28	135.01	133.44	134.82	22.849	5,192,000
2013-01-24	133.73	135.57	133.53	134.28	22.757	6,445,000
2013-01-23	133.85	134.51	132.51	133.56	22.635	6,586,000
2013-01-22	132.57	134.12	130.78	134.11	22.728	7,611,500
2013-01-18	131.15	133.36	130.55	133.33	22.596	7,045,000
2013-01-17	128.57	131.62	128.34	131.21	22.237	5,911,500
2013-01-16	127.96	128.67	127.67	128.08	21.706	3,868,000
2013-01-15	129.17	129.17	127.30	128.59	21.793	4,004,500
2013-01-14	129.02	129.97	128.47	129.52	21.950	4,037,500
2013-01-11	127.72	129.42	127.27	129.36	21.923	4,201,500
2013-01-10	127.77	128.49	126.96	128.00	21.693	7,229,500
2013-01-09	126.92	128.03	126.64	127.61	21.627	10,398,500
2013-01-08	126.68	127.28	125.50	127.18	21.554	9,003,000
2013-01-07	128.45	128.99	126.84	126.91	21.508	5,988,000
2013-01-04	126.72	130.10	126.18	129.60	21.964	7,896,000
2013-01-03	125.18	126.95	124.27	126.92	21.510	7,744,500
2013-01-02	125.67	126.42	124.03	124.92	21.171	7,525,000
2012-12-31	123.57	123.84	122.83	123.81	20.983	5,579,000
2012-12-28	123.18	124.35	122.82	123.66	20.957	3,814,500
2012-12-27	125.27	125.79	122.72	124.22	21.052	5,796,000
2012-12-26	125.07	125.52	124.12	125.00	21.184	3,805,500
2012-12-24	126.17	126.96	124.71	125.04	21.191	3,764,500
2012-12-21	127.53	129.68	125.98	126.25	21.396	23,741,000

← NewerPage 58 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.