Intercontinental Exchange, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	127.22	127.84	125.17	125.88	21.333	2,246,500
2011-07-15	126.26	127.57	125.45	127.50	21.608	1,846,000
2011-07-14	126.75	128.50	125.81	126.03	21.359	3,474,000
2011-07-13	126.28	127.98	125.87	126.12	21.374	2,260,000
2011-07-12	125.62	127.00	125.23	125.32	21.239	1,281,000
2011-07-11	126.81	127.81	124.71	125.59	21.284	2,294,500
2011-07-08	127.97	128.89	127.16	128.40	21.760	1,825,500
2011-07-07	129.08	131.72	128.36	129.52	21.950	2,952,500
2011-07-06	127.96	127.96	126.82	127.83	21.664	1,478,000
2011-07-05	126.67	129.14	126.67	128.51	21.779	3,136,500
2011-07-01	124.84	127.27	124.78	126.98	21.520	2,267,500
2011-06-30	124.70	125.75	123.97	124.71	21.135	2,490,000
2011-06-29	122.97	125.85	122.76	124.15	21.040	3,368,000
2011-06-28	120.80	123.55	119.85	122.41	20.745	1,968,500
2011-06-27	118.91	120.91	118.65	120.52	20.425	1,814,500
2011-06-24	119.64	120.27	117.76	118.56	20.093	2,035,000
2011-06-23	118.36	119.96	117.26	119.62	20.273	3,158,500
2011-06-22	122.29	122.96	119.83	119.93	20.325	2,573,500
2011-06-21	121.14	122.33	120.51	122.27	20.722	2,853,500
2011-06-20	119.47	120.73	118.14	120.63	20.444	2,805,000
2011-06-17	117.92	118.96	117.65	118.11	20.017	2,421,500
2011-06-16	116.37	119.29	116.08	117.11	19.847	4,215,500
2011-06-15	117.50	118.06	115.76	116.52	19.747	2,939,500
2011-06-14	117.09	118.85	116.71	118.57	20.095	2,574,000
2011-06-13	116.18	116.93	115.61	115.96	19.652	2,474,500
2011-06-10	115.46	116.80	115.04	115.79	19.623	2,428,500
2011-06-09	113.61	117.00	113.02	116.71	19.779	3,129,500
2011-06-08	112.82	113.95	112.66	113.21	19.186	3,279,500
2011-06-07	114.12	114.81	113.32	113.85	19.295	1,829,500
2011-06-06	115.00	115.50	113.26	113.75	19.278	2,622,000
2011-06-03	116.15	117.50	115.50	115.63	19.596	2,234,000
2011-06-02	116.89	117.98	115.90	117.36	19.889	2,780,000
2011-06-01	120.43	120.72	116.54	116.61	19.762	3,674,500
2011-05-31	120.21	120.66	118.81	120.65	20.447	6,244,000
2011-05-27	121.20	121.73	118.61	119.17	20.196	2,910,000
2011-05-26	120.55	120.78	119.75	120.37	20.400	2,556,500
2011-05-25	120.75	121.69	120.24	121.15	20.532	2,531,000
2011-05-24	120.59	121.67	119.89	121.36	20.567	3,140,500
2011-05-23	119.99	120.59	119.50	120.41	20.406	2,464,500
2011-05-20	122.77	123.62	121.02	121.18	20.537	2,061,500
2011-05-19	122.62	123.00	120.92	122.86	20.822	2,729,000
2011-05-18	120.64	122.57	120.42	122.37	20.739	2,468,000
2011-05-17	122.54	123.35	120.11	120.48	20.418	6,439,000
2011-05-16	121.26	126.67	120.99	122.22	20.713	11,060,000
2011-05-13	119.94	120.58	117.87	118.32	20.052	2,259,500
2011-05-12	119.79	120.88	118.66	120.04	20.344	4,035,000
2011-05-11	120.06	121.44	119.38	120.31	20.389	4,893,000
2011-05-10	119.01	120.35	118.30	120.25	20.379	2,825,500
2011-05-09	117.76	119.31	116.94	118.93	20.156	4,207,500
2011-05-06	115.20	118.10	114.93	117.60	19.930	6,002,000
2011-05-05	114.30	115.33	112.23	114.06	19.330	4,822,500
2011-05-04	115.99	117.00	112.20	114.85	19.464	9,293,000
2011-05-03	117.99	118.68	116.07	116.45	19.735	3,618,500
2011-05-02	120.64	120.77	117.70	118.20	20.032	4,357,500
2011-04-29	120.29	120.66	118.80	120.35	20.396	2,950,000
2011-04-28	121.55	121.95	119.61	120.20	20.371	2,361,000
2011-04-27	122.75	123.17	120.18	121.79	20.640	2,485,500
2011-04-26	122.23	123.50	122.03	122.37	20.739	3,113,500
2011-04-25	122.47	123.31	120.60	122.00	20.676	3,189,000
2011-04-21	121.01	122.21	120.72	122.18	20.706	1,935,500

← NewerPage 65 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.