Intercontinental Exchange, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	120.69	120.94	120.14	120.66	20.449	2,223,500
2011-04-19	119.88	120.69	118.50	119.33	20.223	2,459,500
2011-04-18	120.78	120.78	119.17	119.84	20.310	2,538,000
2011-04-15	121.05	122.39	120.50	122.02	20.679	3,520,000
2011-04-14	120.48	121.72	119.71	120.64	20.445	1,856,500
2011-04-13	121.10	122.00	120.55	121.19	20.539	2,375,000
2011-04-12	119.76	121.97	119.38	120.48	20.418	2,323,500
2011-04-11	120.85	121.67	119.70	120.55	20.430	2,992,000
2011-04-08	122.35	122.97	119.88	120.55	20.430	2,695,000
2011-04-07	124.31	124.94	121.83	122.26	20.720	4,026,500
2011-04-06	119.74	122.82	119.73	122.49	20.759	5,321,500
2011-04-05	118.75	120.03	117.66	119.81	20.305	4,625,000
2011-04-04	120.39	122.91	118.15	118.90	20.150	7,055,500
2011-04-01	122.60	123.25	117.95	119.75	20.295	21,755,000
2011-03-31	124.60	124.98	122.06	123.54	20.937	4,026,500
2011-03-30	126.91	126.95	124.72	124.93	21.172	2,009,000
2011-03-29	125.51	126.13	123.98	126.12	21.374	2,209,000
2011-03-28	126.77	128.24	125.70	125.81	21.322	2,505,000
2011-03-25	127.40	128.34	126.18	127.98	21.689	1,856,000
2011-03-24	127.68	128.12	126.36	127.30	21.574	2,099,000
2011-03-23	125.30	127.99	125.27	127.03	21.528	2,352,000
2011-03-22	124.85	126.78	124.63	125.75	21.311	2,951,500
2011-03-21	125.77	126.40	124.57	125.24	21.225	1,633,500
2011-03-18	126.98	127.44	123.91	124.77	21.145	3,176,000
2011-03-17	125.42	126.28	124.73	125.34	21.242	2,837,500
2011-03-16	123.14	125.70	122.91	123.77	20.976	3,703,500
2011-03-15	121.85	124.88	121.21	123.33	20.901	4,092,500
2011-03-14	125.23	125.60	123.91	124.79	21.149	4,053,000
2011-03-11	127.81	128.54	124.76	126.07	21.366	5,814,000
2011-03-10	129.64	130.03	126.72	127.59	21.623	3,670,500
2011-03-09	131.37	131.87	130.34	130.93	22.189	2,503,500
2011-03-08	133.57	133.57	130.47	131.94	22.360	4,355,000
2011-03-07	130.48	135.38	130.39	134.72	22.832	7,937,500
2011-03-04	129.80	130.44	128.72	130.25	22.074	3,299,000
2011-03-03	128.47	130.23	128.05	129.48	21.944	2,825,000
2011-03-02	126.62	128.73	126.23	127.51	21.610	3,030,500
2011-03-01	128.40	129.13	126.65	127.10	21.540	2,696,000
2011-02-28	127.46	130.25	126.82	128.20	21.727	3,598,500
2011-02-25	124.22	126.98	123.98	126.91	21.508	2,748,000
2011-02-24	122.02	124.80	121.50	123.64	20.954	3,665,000
2011-02-23	122.44	123.18	120.80	122.73	20.800	5,367,000
2011-02-22	125.60	126.12	121.29	122.29	20.725	7,053,000
2011-02-18	129.11	129.11	125.64	127.18	21.554	3,898,000
2011-02-17	127.01	129.53	127.01	128.90	21.845	4,303,000
2011-02-16	126.99	129.30	126.50	127.88	21.672	4,018,500
2011-02-15	130.00	130.21	125.87	126.74	21.479	4,910,500
2011-02-14	128.55	131.54	127.64	130.46	22.110	3,525,500
2011-02-11	127.59	129.50	126.94	128.78	21.825	3,106,500
2011-02-10	122.63	129.16	122.50	128.45	21.769	8,152,000
2011-02-09	120.01	123.47	119.50	123.13	20.867	13,158,000
2011-02-08	120.56	120.71	117.55	118.22	20.035	4,797,500
2011-02-07	121.35	121.81	120.13	120.32	20.391	1,850,000
2011-02-04	119.18	120.38	118.45	120.38	20.401	2,623,000
2011-02-03	120.29	120.29	117.79	119.26	20.211	3,637,000
2011-02-02	121.07	121.91	119.87	120.29	20.386	3,235,500
2011-02-01	120.55	122.50	120.43	121.38	20.571	3,270,000
2011-01-31	117.09	120.54	117.09	120.49	20.420	5,794,000
2011-01-28	117.97	118.48	115.66	116.91	19.813	3,945,500
2011-01-27	115.10	118.13	114.64	117.85	19.973	3,911,000
2011-01-26	115.72	115.80	114.52	114.97	19.484	2,872,000

← NewerPage 66 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.