Intercontinental Exchange, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	115.36	115.56	114.13	114.57	19.417	4,370,000
2010-10-27	112.53	114.85	112.45	114.67	19.434	2,655,500
2010-10-26	113.46	114.42	110.72	113.17	19.179	5,157,500
2010-10-25	117.46	118.00	115.36	115.61	19.593	6,348,000
2010-10-22	118.24	119.09	116.70	116.84	19.801	3,379,000
2010-10-21	116.44	118.36	116.12	118.18	20.028	3,146,000
2010-10-20	115.97	117.15	115.61	115.99	19.657	3,930,000
2010-10-19	115.27	117.16	114.05	115.97	19.654	5,122,500
2010-10-18	115.00	116.90	114.33	116.79	19.793	3,255,500
2010-10-15	114.08	115.21	112.81	115.00	19.490	4,230,000
2010-10-14	112.90	113.97	112.06	112.95	19.142	4,456,500
2010-10-13	113.89	115.00	112.80	112.94	19.140	5,909,500
2010-10-12	111.85	113.60	111.11	113.24	19.191	4,021,500
2010-10-11	112.32	112.57	111.59	111.98	18.978	1,932,500
2010-10-08	111.50	112.68	110.63	112.36	19.042	2,600,000
2010-10-07	111.26	112.54	110.75	111.40	18.879	3,328,000
2010-10-06	110.88	111.68	110.25	110.79	18.776	3,101,000
2010-10-05	108.32	111.84	107.47	111.30	18.862	5,368,000
2010-10-04	106.04	107.81	105.83	107.36	18.195	4,576,000
2010-10-01	105.63	107.20	105.08	106.55	18.057	3,680,000
2010-09-30	106.15	107.19	104.72	104.72	17.747	3,248,000
2010-09-29	105.26	105.85	104.31	105.23	17.834	2,149,500
2010-09-28	105.10	106.03	103.98	105.84	17.937	3,117,000
2010-09-27	104.79	106.01	104.27	105.07	17.807	2,989,000
2010-09-24	102.26	104.70	102.07	104.53	17.715	3,226,000
2010-09-23	102.29	102.55	100.76	101.07	17.129	7,124,500
2010-09-22	103.29	104.87	102.60	102.85	17.430	3,199,000
2010-09-21	104.96	105.51	103.10	103.49	17.539	3,825,000
2010-09-20	105.20	105.41	103.95	104.93	17.783	9,098,500
2010-09-17	106.60	106.79	104.87	104.96	17.788	3,847,500
2010-09-16	107.12	107.32	105.52	106.22	18.002	3,471,000
2010-09-15	106.24	107.30	105.82	107.16	18.161	3,122,500
2010-09-14	107.09	107.83	106.30	106.44	18.039	3,280,000
2010-09-13	106.53	107.71	106.06	107.24	18.174	2,169,000
2010-09-10	104.29	106.00	104.29	105.52	17.883	2,244,000
2010-09-09	105.37	105.46	103.85	104.39	17.691	2,883,000
2010-09-08	103.29	105.00	103.29	104.09	17.641	4,514,000
2010-09-07	101.72	103.89	101.42	103.25	17.498	6,035,000
2010-09-03	101.78	102.34	100.25	102.33	17.342	3,083,000
2010-09-02	98.980	100.76	98.120	100.65	17.058	2,659,500
2010-09-01	97.510	99.410	97.410	99.410	16.847	3,774,000
2010-08-31	94.000	95.990	94.000	95.560	16.195	5,712,500
2010-08-30	97.200	97.280	94.380	94.420	16.002	3,673,000
2010-08-27	96.370	97.360	95.780	97.340	16.497	6,517,000
2010-08-26	96.220	97.290	95.160	95.680	16.215	4,963,500
2010-08-25	93.440	96.250	92.180	95.630	16.207	8,339,000
2010-08-24	95.520	95.520	93.680	93.920	15.917	7,524,000
2010-08-23	97.160	98.010	96.310	96.480	16.351	5,391,000
2010-08-20	96.520	97.710	96.500	97.050	16.447	4,061,000
2010-08-19	99.220	99.800	97.370	97.420	16.510	3,442,000
2010-08-18	99.720	100.05	98.640	99.690	16.895	4,029,500
2010-08-17	99.100	100.35	97.710	99.910	16.932	6,032,500
2010-08-16	97.300	98.610	96.180	98.210	16.644	5,889,000
2010-08-13	100.32	100.79	95.570	96.460	16.347	9,487,000
2010-08-12	100.88	101.38	99.520	100.51	17.034	3,609,500
2010-08-11	104.91	104.99	101.79	102.02	17.290	6,833,500
2010-08-10	107.45	108.00	105.38	106.25	18.007	5,017,500
2010-08-09	107.98	108.67	106.07	108.54	18.395	3,327,500
2010-08-06	107.52	108.96	106.70	107.33	18.190	2,669,500
2010-08-05	110.00	110.00	107.96	108.96	18.466	2,985,000

← NewerPage 68 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.