Intercontinental Exchange, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	137.25	138.02	136.39	137.15	23.243	1,187,500
2012-09-21	138.27	138.84	137.57	137.57	23.315	2,753,500
2012-09-20	137.19	137.81	135.27	137.80	23.354	1,930,000
2012-09-19	140.17	140.50	137.96	138.21	23.423	2,580,500
2012-09-18	139.78	141.15	139.18	140.37	23.789	2,646,500
2012-09-17	140.15	140.89	138.74	140.40	23.794	2,930,000
2012-09-14	138.20	140.59	136.55	140.09	23.742	5,150,000
2012-09-13	136.00	137.23	135.32	136.85	23.193	3,677,500
2012-09-12	136.10	136.31	135.56	135.95	23.040	2,962,000
2012-09-11	136.28	136.57	135.45	135.75	23.006	2,911,000
2012-09-10	137.46	138.18	135.68	135.80	23.015	3,137,000
2012-09-07	137.35	138.62	136.55	137.13	23.240	3,960,000
2012-09-06	136.30	137.43	135.89	136.92	23.204	3,909,000
2012-09-05	136.64	137.00	134.61	135.54	22.971	3,112,000
2012-09-04	136.73	137.01	134.56	136.58	23.147	2,656,500
2012-08-31	136.60	137.49	135.84	136.70	23.167	1,058,000
2012-08-30	135.15	136.56	134.82	136.35	23.108	3,403,500
2012-08-29	138.53	138.86	136.82	137.26	23.262	2,009,000
2012-08-28	137.50	139.50	137.50	138.37	23.450	2,009,000
2012-08-27	137.21	138.30	136.16	137.67	23.332	2,301,500
2012-08-24	134.63	137.25	134.47	137.10	23.235	1,969,500
2012-08-23	135.20	136.12	135.20	135.73	23.003	1,612,000
2012-08-22	134.56	136.26	133.26	136.00	23.048	1,686,000
2012-08-21	135.50	136.62	133.60	134.39	22.776	1,518,500
2012-08-20	134.71	136.14	134.53	135.62	22.984	979,000
2012-08-17	136.04	136.37	134.36	135.34	22.937	1,460,500
2012-08-16	132.35	135.91	132.35	135.63	22.986	1,338,500
2012-08-15	132.61	133.56	132.36	132.80	22.506	1,208,000
2012-08-14	134.00	134.00	131.88	132.58	22.469	1,009,500
2012-08-13	132.31	133.92	131.91	133.73	22.664	1,204,000
2012-08-10	131.37	133.69	131.37	133.26	22.584	1,270,000
2012-08-09	132.00	133.52	131.75	132.95	22.532	1,012,500
2012-08-08	131.30	133.29	130.34	132.25	22.413	1,332,500
2012-08-07	132.74	133.74	132.01	132.07	22.382	1,487,000
2012-08-06	132.69	133.88	131.78	132.00	22.371	1,361,000
2012-08-03	130.76	132.82	129.72	132.25	22.413	2,123,500
2012-08-02	128.81	129.41	126.22	128.71	21.813	4,662,500
2012-08-01	134.08	135.96	128.12	129.40	21.930	4,321,000
2012-07-31	132.83	133.48	130.58	131.22	22.238	2,727,500
2012-07-30	133.89	134.91	131.99	132.35	22.430	2,806,500
2012-07-27	133.96	135.56	132.46	134.25	22.752	1,491,000
2012-07-26	133.97	133.97	130.82	132.73	22.494	2,916,000
2012-07-25	132.51	133.60	129.88	130.65	22.142	4,206,500
2012-07-24	130.95	132.63	130.67	132.50	22.455	2,540,500
2012-07-23	129.01	131.78	128.86	131.17	22.230	2,481,000
2012-07-20	132.80	133.33	129.45	131.09	22.216	3,710,500
2012-07-19	135.73	136.01	133.14	133.77	22.671	1,532,500
2012-07-18	135.79	136.76	135.23	135.67	22.993	1,311,500
2012-07-17	134.95	136.24	134.43	136.15	23.074	1,737,500
2012-07-16	136.10	136.10	133.54	134.00	22.710	2,739,000
2012-07-13	134.21	137.44	134.08	137.22	23.255	2,294,500
2012-07-12	132.37	134.99	132.12	134.24	22.750	2,811,000
2012-07-11	131.34	134.49	130.99	133.74	22.665	2,360,500
2012-07-10	133.26	134.39	130.86	131.48	22.282	1,808,000
2012-07-09	133.39	134.05	131.82	132.81	22.508	1,308,000
2012-07-06	133.65	134.56	132.40	133.30	22.591	1,154,000
2012-07-05	135.71	136.18	134.07	134.74	22.835	1,636,000
2012-07-03	129.37	136.14	129.37	134.90	22.862	1,552,000
2012-07-02	141.77	141.77	131.87	135.82	23.018	3,164,000
2012-06-29	136.21	137.59	134.51	135.98	23.045	2,884,500

← NewerPage 60 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.