Intercontinental Exchange, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	125.00	125.49	121.58	123.10	20.862	3,525,000
2011-10-10	123.74	126.38	123.49	125.97	21.349	2,343,500
2011-10-07	124.73	124.73	121.05	121.62	20.611	3,753,000
2011-10-06	122.97	125.68	121.50	125.51	21.271	2,303,000
2011-10-05	121.43	123.80	119.38	123.13	20.867	2,889,000
2011-10-04	116.44	121.71	115.23	121.26	20.550	4,426,000
2011-10-03	117.87	121.21	117.56	117.70	19.947	4,331,000
2011-09-30	120.88	121.38	118.15	118.26	20.042	3,030,000
2011-09-29	123.00	123.87	119.18	122.18	20.706	3,408,500
2011-09-28	123.07	124.01	120.64	121.42	20.578	4,573,500
2011-09-27	125.07	125.68	123.31	124.04	21.022	4,990,000
2011-09-26	123.63	124.22	119.42	124.07	21.027	3,999,500
2011-09-23	122.53	123.47	119.82	122.10	20.693	5,852,000
2011-09-22	120.11	123.58	118.81	122.94	20.835	5,996,000
2011-09-21	122.50	126.46	122.46	122.87	20.823	4,410,500
2011-09-20	123.72	125.50	121.89	122.45	20.752	2,120,000
2011-09-19	122.62	123.97	121.06	122.88	20.825	2,453,500
2011-09-16	123.71	125.28	122.92	124.98	21.181	4,411,000
2011-09-15	121.30	123.79	118.84	123.68	20.961	4,792,000
2011-09-14	119.75	121.99	116.36	120.49	20.420	3,408,500
2011-09-13	117.56	119.34	116.20	119.12	20.188	2,914,000
2011-09-12	112.67	117.74	112.08	117.64	19.937	3,300,500
2011-09-09	115.52	117.02	113.85	114.48	19.401	3,290,000
2011-09-08	116.11	118.00	115.19	116.70	19.778	3,012,500
2011-09-07	114.61	117.25	113.73	117.07	19.840	3,695,500
2011-09-06	108.99	113.50	108.82	113.18	19.181	2,951,500
2011-09-02	113.41	114.12	111.65	112.53	19.071	1,840,500
2011-09-01	117.73	117.98	114.82	115.21	19.525	2,197,500
2011-08-31	117.32	118.43	116.51	117.95	19.989	2,855,500
2011-08-30	115.99	116.96	113.68	116.21	19.695	2,193,500
2011-08-29	114.61	116.46	113.64	116.45	19.735	2,390,500
2011-08-26	109.36	112.30	107.15	112.09	18.996	2,184,000
2011-08-25	113.92	113.92	109.26	110.24	18.683	2,546,500
2011-08-24	110.90	112.70	110.10	112.61	19.084	2,198,500
2011-08-23	106.27	111.41	105.31	111.29	18.861	3,518,000
2011-08-22	107.10	108.49	105.77	106.24	18.005	2,651,000
2011-08-19	104.21	107.33	104.00	105.05	17.803	3,536,000
2011-08-18	108.05	108.53	104.92	105.73	17.919	4,004,500
2011-08-17	111.85	113.94	110.63	111.14	18.835	3,648,000
2011-08-16	115.03	115.52	109.29	111.22	18.849	8,034,000
2011-08-15	115.89	116.65	114.72	116.43	19.732	3,668,500
2011-08-12	117.56	118.26	114.41	114.88	19.469	3,244,500
2011-08-11	111.00	118.25	110.70	116.85	19.803	5,923,000
2011-08-10	110.00	114.84	106.75	109.80	18.608	9,361,500
2011-08-09	106.01	114.37	104.77	113.00	19.151	14,220,500
2011-08-08	107.60	110.87	102.57	103.91	17.610	12,978,000
2011-08-05	112.21	113.80	109.03	110.16	18.669	5,323,500
2011-08-04	115.31	115.87	110.67	110.84	18.785	4,865,000
2011-08-03	119.40	120.55	114.11	117.02	19.832	6,065,000
2011-08-02	121.22	122.13	119.07	119.09	20.183	3,330,000
2011-08-01	124.73	124.73	120.92	122.12	20.696	2,206,000
2011-07-29	122.58	124.97	121.50	123.30	20.896	2,368,000
2011-07-28	123.18	125.61	123.18	123.60	20.947	1,844,500
2011-07-27	125.81	126.52	122.82	123.08	20.859	2,637,500
2011-07-26	127.46	127.90	126.11	126.29	21.403	2,537,000
2011-07-25	127.40	128.66	127.06	127.82	21.662	1,337,000
2011-07-22	126.85	129.36	126.85	128.72	21.815	1,540,500
2011-07-21	127.44	128.50	126.81	128.20	21.727	2,949,000
2011-07-20	128.00	128.74	125.94	126.31	21.406	2,691,000
2011-07-19	126.65	127.75	125.94	127.65	21.633	1,554,000

← NewerPage 64 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.