Intercontinental Exchange, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	115.88	116.56	113.73	115.01	19.491	4,209,500
2012-01-05	115.93	117.22	114.69	117.01	19.830	3,454,000
2012-01-04	118.57	119.21	115.82	117.02	19.832	3,076,000
2012-01-03	122.40	123.12	118.40	118.57	20.095	3,737,500
2011-12-30	121.27	121.75	120.12	120.55	20.430	1,213,000
2011-12-29	119.76	121.85	119.23	121.30	20.557	1,353,500
2011-12-28	120.51	120.78	118.79	119.42	20.239	1,372,000
2011-12-27	119.84	121.18	119.03	120.57	20.434	1,026,500
2011-12-23	119.45	120.17	117.83	120.12	20.357	1,008,500
2011-12-22	118.75	119.90	118.38	119.54	20.259	1,649,500
2011-12-21	119.89	119.98	117.20	118.55	20.091	1,281,000
2011-12-20	118.10	120.24	117.99	119.90	20.320	1,798,000
2011-12-19	118.31	118.33	115.80	116.19	19.691	2,829,000
2011-12-16	118.26	118.88	116.82	117.68	19.944	3,689,000
2011-12-15	118.43	118.50	116.04	117.12	19.849	3,952,500
2011-12-14	117.04	118.18	116.12	117.25	19.871	2,962,500
2011-12-13	119.91	120.58	115.91	117.35	19.888	3,809,500
2011-12-12	121.45	121.93	118.51	119.54	20.259	2,112,000
2011-12-09	121.31	123.43	120.68	122.89	20.827	2,088,000
2011-12-08	122.15	124.02	120.28	120.59	20.437	2,716,000
2011-12-07	122.12	123.74	119.75	122.98	20.842	4,087,000
2011-12-06	122.02	124.04	121.96	123.28	20.893	2,930,000
2011-12-05	125.17	125.79	121.42	122.23	20.715	3,665,500
2011-12-02	125.88	127.54	123.14	123.42	20.917	2,677,000
2011-12-01	121.43	125.64	119.68	124.70	21.133	4,604,500
2011-11-30	120.92	121.89	119.30	121.72	20.628	4,121,500
2011-11-29	117.34	120.19	116.39	117.38	19.893	4,024,000
2011-11-28	117.14	118.12	115.97	117.56	19.923	3,065,500
2011-11-25	113.02	114.59	113.00	113.78	19.283	860,500
2011-11-23	114.95	115.58	113.26	113.31	19.203	3,137,500
2011-11-22	114.47	117.50	113.89	115.91	19.644	3,855,000
2011-11-21	114.71	116.20	113.45	114.15	19.345	4,177,500
2011-11-18	117.99	119.14	116.51	117.21	19.864	4,717,500
2011-11-17	122.00	122.50	117.67	118.17	20.027	4,791,500
2011-11-16	125.60	126.19	122.35	122.46	20.754	4,566,000
2011-11-15	126.25	127.68	125.78	127.03	21.528	2,781,000
2011-11-14	127.06	127.31	125.75	126.68	21.469	2,200,500
2011-11-11	126.98	128.00	125.75	127.89	21.674	2,337,500
2011-11-10	125.98	126.28	123.35	125.34	21.242	3,767,500
2011-11-09	123.76	125.81	123.02	124.15	21.040	4,498,500
2011-11-08	125.42	127.31	124.71	127.06	21.533	3,545,500
2011-11-07	127.04	127.95	123.85	124.73	21.139	3,869,000
2011-11-04	126.98	129.35	126.46	127.49	21.606	4,264,000
2011-11-03	125.00	128.76	122.82	127.81	21.660	4,154,500
2011-11-02	124.98	129.77	119.87	122.62	20.781	8,083,500
2011-11-01	126.79	128.65	122.95	123.26	20.889	7,075,500
2011-10-31	128.91	132.32	128.91	129.88	22.011	3,806,500
2011-10-28	131.68	132.89	129.68	132.44	22.445	3,300,000
2011-10-27	130.70	132.67	128.37	132.12	22.391	7,166,000
2011-10-26	126.13	126.91	124.44	125.73	21.308	4,144,000
2011-10-25	126.41	127.30	123.72	124.12	21.035	2,534,500
2011-10-24	126.87	130.00	126.63	128.24	21.733	4,272,500
2011-10-21	123.61	128.00	123.61	126.51	21.440	4,322,000
2011-10-20	123.42	123.43	120.89	122.81	20.813	2,724,000
2011-10-19	124.70	125.17	122.56	122.81	20.813	4,001,000
2011-10-18	122.50	125.28	119.70	124.50	21.100	4,291,000
2011-10-17	123.41	124.96	121.95	122.28	20.723	3,237,500
2011-10-14	125.45	125.51	123.00	124.45	21.091	2,395,000
2011-10-13	124.78	124.86	122.34	124.08	21.028	2,077,000
2011-10-12	124.13	127.44	123.46	125.61	21.288	2,830,000

← NewerPage 63 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.