Intercontinental Exchange, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	131.91	134.17	131.10	134.14	22.733	1,852,500
2012-06-27	130.69	134.15	130.69	132.83	22.511	1,842,000
2012-06-26	131.23	134.36	131.23	133.36	22.601	1,873,000
2012-06-25	133.00	133.00	130.47	131.29	22.250	1,692,500
2012-06-22	131.34	133.60	131.19	133.18	22.571	1,963,000
2012-06-21	135.11	136.49	130.86	131.32	22.255	2,123,500
2012-06-20	135.83	136.00	133.80	134.88	22.859	1,722,500
2012-06-19	137.29	137.29	134.65	135.56	22.974	2,576,000
2012-06-18	134.19	137.23	133.52	136.24	23.089	3,337,500
2012-06-15	131.16	135.91	131.16	134.80	22.845	6,557,500
2012-06-14	126.92	128.97	126.25	128.79	21.827	3,624,000
2012-06-13	129.64	129.64	125.65	125.97	21.349	2,247,000
2012-06-12	127.09	128.36	125.95	127.84	21.666	1,641,000
2012-06-11	128.60	129.38	126.67	126.76	21.483	2,370,500
2012-06-08	126.95	127.89	125.78	127.89	21.674	2,581,000
2012-06-07	129.54	129.81	127.47	127.68	21.638	3,257,500
2012-06-06	125.91	128.36	124.72	128.36	21.754	4,577,500
2012-06-05	118.62	125.86	118.62	125.65	21.294	6,831,000
2012-06-04	119.39	119.91	117.82	119.29	20.217	3,368,500
2012-06-01	120.87	121.30	118.42	118.47	20.078	2,575,500
2012-05-31	122.45	123.35	120.38	122.45	20.752	2,729,500
2012-05-30	123.89	123.89	120.87	122.27	20.722	3,710,500
2012-05-29	126.57	126.83	123.64	125.10	21.201	2,623,000
2012-05-25	124.19	126.59	123.39	125.49	21.267	2,528,000
2012-05-24	125.26	126.17	122.62	123.95	21.006	2,072,000
2012-05-23	124.68	124.74	122.07	124.38	21.079	2,320,000
2012-05-22	128.01	129.88	124.06	124.68	21.130	4,661,500
2012-05-21	123.56	125.16	123.03	125.09	21.200	2,817,500
2012-05-18	122.07	125.04	121.97	123.59	20.945	5,374,500
2012-05-17	124.36	126.29	121.25	121.34	20.564	3,006,000
2012-05-16	122.51	125.12	121.71	121.74	20.632	2,646,500
2012-05-15	123.51	124.98	121.68	122.04	20.683	3,487,500
2012-05-14	122.66	124.18	122.12	123.14	20.869	1,832,000
2012-05-11	124.04	126.03	123.28	123.98	21.011	3,131,500
2012-05-10	126.01	126.39	124.44	125.05	21.193	1,765,000
2012-05-09	123.80	125.85	123.59	124.92	21.171	1,696,500
2012-05-08	124.76	125.70	122.83	125.29	21.233	3,340,000
2012-05-07	126.94	127.90	125.16	125.64	21.293	2,480,000
2012-05-04	127.88	128.86	126.85	127.29	21.572	2,750,000
2012-05-03	129.66	130.21	127.04	129.26	21.906	5,683,000
2012-05-02	125.75	129.04	124.59	127.85	21.667	7,034,500
2012-05-01	132.22	132.86	130.02	131.11	22.220	3,096,500
2012-04-30	132.22	133.95	131.77	133.04	22.547	2,231,500
2012-04-27	132.00	132.89	130.57	132.67	22.484	1,649,500
2012-04-26	132.69	132.69	130.44	131.00	22.201	2,882,000
2012-04-25	130.99	133.10	130.64	132.62	22.476	2,368,000
2012-04-24	127.99	130.44	127.68	130.36	22.093	3,189,500
2012-04-23	127.50	128.20	126.73	128.07	21.705	2,470,500
2012-04-20	129.82	130.24	128.30	128.39	21.759	2,153,000
2012-04-19	130.69	131.67	128.94	129.51	21.949	2,375,000
2012-04-18	131.92	131.92	130.15	130.53	22.121	2,734,500
2012-04-17	131.67	132.71	130.00	132.31	22.423	2,748,500
2012-04-16	133.94	134.19	130.88	131.34	22.259	2,676,500
2012-04-13	133.67	135.53	132.98	133.05	22.549	1,910,000
2012-04-12	133.45	134.39	132.46	134.13	22.732	1,517,500
2012-04-11	134.07	134.68	132.94	133.49	22.623	2,005,500
2012-04-10	135.03	135.43	131.74	132.18	22.401	3,017,500
2012-04-09	138.03	138.03	135.02	135.84	23.021	1,845,000
2012-04-05	134.21	138.78	134.21	138.60	23.489	3,012,000
2012-04-04	136.71	138.15	134.41	134.52	22.798	2,873,000

← NewerPage 61 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.