Intercontinental Exchange, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	135.25	135.40	123.46	130.10	22.049	68,379,000
2012-12-19	127.90	128.68	127.08	128.31	21.745	8,459,500
2012-12-18	128.42	129.17	127.11	128.04	21.699	4,364,000
2012-12-17	128.23	128.63	125.21	127.84	21.666	3,420,000
2012-12-14	129.15	129.66	127.71	127.90	21.676	1,911,500
2012-12-13	129.80	130.28	128.47	129.22	21.899	2,100,500
2012-12-12	129.74	130.57	128.85	129.70	21.981	2,101,500
2012-12-11	131.20	131.70	128.87	129.12	21.883	3,207,500
2012-12-10	130.30	131.77	130.18	131.00	22.201	1,450,000
2012-12-07	131.60	132.22	130.44	130.72	22.154	1,347,500
2012-12-06	130.16	131.65	129.02	131.14	22.225	2,056,500
2012-12-05	130.85	131.11	129.29	130.18	22.062	1,869,000
2012-12-04	132.65	132.67	130.25	130.85	22.176	1,923,000
2012-12-03	132.24	133.43	131.85	132.00	22.371	1,882,000
2012-11-30	131.97	132.51	131.13	132.15	22.396	2,113,500
2012-11-29	131.65	132.43	130.39	132.21	22.406	1,352,000
2012-11-28	129.83	131.13	129.45	131.00	22.201	1,075,500
2012-11-27	130.96	131.43	129.85	129.97	22.027	1,386,000
2012-11-26	130.58	131.54	130.26	130.81	22.169	1,219,000
2012-11-23	131.03	131.23	130.03	131.19	22.233	620,500
2012-11-21	129.80	131.11	128.75	130.52	22.120	1,430,000
2012-11-20	129.62	130.65	128.75	129.87	22.010	1,611,000
2012-11-19	128.94	130.34	128.93	130.03	22.037	2,279,500
2012-11-16	126.85	128.08	126.22	127.60	21.625	2,879,000
2012-11-15	127.98	129.88	126.07	126.74	21.479	3,223,000
2012-11-14	128.32	129.43	127.63	127.94	21.683	3,092,500
2012-11-13	130.09	131.34	128.17	128.34	21.750	3,638,500
2012-11-12	130.73	131.25	129.31	130.55	22.125	1,343,500
2012-11-09	130.38	131.68	130.14	130.30	22.082	1,188,000
2012-11-08	131.47	132.86	129.89	130.38	22.096	1,745,500
2012-11-07	132.88	133.25	130.51	131.57	22.298	1,807,000
2012-11-06	133.03	133.82	131.79	133.45	22.616	3,253,500
2012-11-05	129.15	133.91	128.64	133.28	22.588	2,004,000
2012-11-02	131.86	132.46	129.60	129.83	22.003	2,125,000
2012-11-01	129.56	131.27	129.56	131.24	22.242	2,775,000
2012-10-31	131.19	132.25	130.06	131.00	22.201	1,760,500
2012-10-26	130.70	131.55	130.15	131.19	22.233	1,297,000
2012-10-25	131.41	131.41	128.64	130.50	22.116	1,786,000
2012-10-24	130.46	131.25	130.16	130.47	22.111	1,037,000
2012-10-23	130.06	130.81	129.20	130.38	22.096	1,433,000
2012-10-22	130.52	131.89	129.06	131.56	22.296	2,036,000
2012-10-19	130.45	132.17	130.14	130.20	22.066	2,672,500
2012-10-18	130.73	131.24	130.15	130.47	22.111	2,527,500
2012-10-17	131.08	131.66	130.24	130.78	22.164	6,843,000
2012-10-16	129.99	131.70	129.36	131.42	22.272	1,609,500
2012-10-15	130.84	130.86	128.02	129.01	21.864	2,897,000
2012-10-12	128.93	130.51	128.38	129.74	21.988	3,762,000
2012-10-11	129.54	129.91	128.71	129.14	21.886	2,025,000
2012-10-10	130.07	130.56	128.19	128.68	21.808	1,777,000
2012-10-09	130.43	130.90	128.34	129.68	21.977	2,477,500
2012-10-08	130.63	131.22	130.22	130.45	22.108	1,185,000
2012-10-05	132.69	133.09	130.67	131.00	22.201	1,668,000
2012-10-04	131.88	132.92	130.93	132.01	22.372	2,334,000
2012-10-03	130.48	132.07	130.07	131.50	22.286	2,705,000
2012-10-02	132.61	132.99	129.72	130.48	22.113	4,487,500
2012-10-01	133.86	134.75	131.69	131.92	22.357	3,603,000
2012-09-28	134.98	136.23	133.18	133.41	22.610	3,649,000
2012-09-27	135.85	136.88	134.93	135.14	22.903	1,224,500
2012-09-26	134.98	135.53	134.46	134.67	22.823	1,954,500
2012-09-25	137.42	138.18	135.16	135.21	22.915	1,534,500

← NewerPage 59 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.