Intercontinental Exchange, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	138.27	138.62	136.63	137.63	23.325	2,688,500
2012-04-02	137.09	139.56	136.49	138.62	23.493	2,103,000
2012-03-30	136.17	138.57	135.23	137.42	23.289	3,158,500
2012-03-29	135.28	136.10	134.64	135.19	22.911	2,634,500
2012-03-28	137.46	137.71	135.27	136.12	23.069	3,224,500
2012-03-27	139.02	139.21	136.99	137.15	23.243	2,678,500
2012-03-26	140.22	141.24	138.59	139.17	23.586	4,180,500
2012-03-23	140.00	140.90	138.23	139.48	23.638	2,752,000
2012-03-22	138.60	140.26	137.32	139.65	23.667	2,258,000
2012-03-21	139.31	140.26	136.61	139.38	23.621	2,513,500
2012-03-20	139.98	140.82	138.66	139.87	23.704	2,011,500
2012-03-19	139.42	141.00	137.83	140.28	23.774	1,882,500
2012-03-16	141.75	141.75	139.00	139.00	23.557	3,375,500
2012-03-15	140.77	142.75	140.10	141.85	24.040	2,253,500
2012-03-14	139.28	142.49	139.28	140.72	23.848	2,036,000
2012-03-13	139.32	142.37	138.88	142.37	24.128	2,531,500
2012-03-12	141.82	142.50	138.33	138.63	23.494	1,925,000
2012-03-09	140.02	142.40	139.57	141.82	24.035	2,819,000
2012-03-08	140.34	140.34	138.97	139.70	23.676	2,080,500
2012-03-07	137.37	140.84	137.37	139.42	23.628	3,070,000
2012-03-06	136.26	138.85	136.21	137.57	23.315	3,414,000
2012-03-05	139.13	139.77	137.34	138.15	23.413	2,885,000
2012-03-02	139.96	141.90	139.05	139.33	23.613	2,793,000
2012-03-01	138.06	140.11	137.03	139.80	23.692	4,750,500
2012-02-29	139.53	140.50	137.49	137.96	23.381	3,469,000
2012-02-28	139.80	140.11	137.34	139.86	23.703	2,942,500
2012-02-27	138.82	139.98	136.65	139.63	23.664	3,634,000
2012-02-24	140.10	140.10	137.55	139.74	23.682	4,903,000
2012-02-23	133.10	140.46	132.51	139.26	23.601	7,411,000
2012-02-22	132.25	134.13	132.25	133.15	22.565	2,302,500
2012-02-21	132.32	134.39	132.31	133.37	22.603	2,645,500
2012-02-17	134.28	135.00	133.29	134.47	22.789	3,461,500
2012-02-16	132.82	134.00	131.95	133.83	22.681	5,262,500
2012-02-15	133.86	134.28	132.60	132.86	22.516	2,861,500
2012-02-14	134.24	134.24	132.58	133.68	22.655	2,842,500
2012-02-13	135.00	135.00	131.52	133.74	22.665	3,700,500
2012-02-10	130.23	134.99	128.89	134.83	22.850	5,327,000
2012-02-09	130.86	132.83	130.40	131.93	22.359	5,286,000
2012-02-08	125.98	131.46	125.98	130.08	22.045	8,140,500
2012-02-07	122.26	124.41	121.85	122.77	20.806	4,824,000
2012-02-06	120.20	123.00	120.20	122.76	20.805	3,029,000
2012-02-03	120.23	122.63	120.23	122.32	20.730	3,730,500
2012-02-02	115.07	119.68	114.60	119.65	20.278	4,292,000
2012-02-01	115.56	115.81	114.58	114.69	19.437	4,007,500
2012-01-31	115.85	116.07	114.20	114.48	19.401	3,083,000
2012-01-30	115.48	116.47	114.53	115.43	19.562	2,819,000
2012-01-27	117.03	117.82	115.71	116.45	19.735	3,346,000
2012-01-26	118.00	119.02	117.07	117.45	19.905	3,196,500
2012-01-25	118.32	118.87	117.00	117.53	19.918	4,278,500
2012-01-24	117.18	119.29	116.31	118.93	20.156	2,827,500
2012-01-23	117.50	118.91	117.00	118.53	20.088	3,520,500
2012-01-20	118.09	118.34	116.26	117.41	19.898	3,322,500
2012-01-19	115.17	118.85	113.95	118.03	20.003	4,898,000
2012-01-18	112.09	114.76	110.67	114.75	19.447	5,609,000
2012-01-17	115.73	116.99	111.78	112.15	19.007	6,832,000
2012-01-13	113.86	117.20	113.86	116.47	19.739	5,612,000
2012-01-12	113.02	115.14	112.58	114.94	19.479	4,320,000
2012-01-11	113.13	113.45	111.82	112.61	19.084	4,071,000
2012-01-10	113.62	114.07	112.74	113.91	19.305	5,643,000
2012-01-09	115.65	115.69	111.68	112.58	19.079	5,596,000

← NewerPage 62 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.