Intercontinental Exchange, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	108.25	111.55	108.25	110.31	18.695	5,296,500
2010-08-03	108.25	108.43	106.75	107.41	18.203	3,871,500
2010-08-02	107.00	108.85	106.74	108.64	18.412	3,425,500
2010-07-30	105.67	106.47	104.13	105.62	17.900	3,048,000
2010-07-29	107.02	108.16	105.70	106.47	18.044	1,981,000
2010-07-28	107.15	108.22	106.45	106.65	18.074	2,012,000
2010-07-27	108.47	108.90	106.80	107.20	18.168	3,281,000
2010-07-26	108.67	108.67	106.90	108.00	18.303	2,872,000
2010-07-23	105.65	108.49	105.65	108.36	18.364	2,425,500
2010-07-22	105.80	107.49	105.23	106.52	18.052	2,420,500
2010-07-21	109.08	109.08	104.20	104.38	17.690	3,757,000
2010-07-20	103.01	107.83	102.51	107.54	18.225	6,911,500
2010-07-19	101.79	103.59	101.45	102.89	17.437	3,670,000
2010-07-16	104.30	105.38	101.34	101.54	17.208	4,977,000
2010-07-15	105.81	106.75	103.65	105.53	17.885	5,125,500
2010-07-14	107.39	107.81	104.43	105.90	17.947	6,299,000
2010-07-13	107.71	108.60	107.26	108.00	18.303	4,050,000
2010-07-12	106.34	107.31	105.79	106.61	18.068	2,672,500
2010-07-09	107.09	108.20	105.64	106.64	18.073	4,116,500
2010-07-08	107.15	108.01	105.56	107.31	18.186	4,490,500
2010-07-07	104.08	107.07	102.57	106.78	18.096	7,591,000
2010-07-06	107.60	107.89	101.74	103.91	17.610	8,047,000
2010-07-02	112.71	112.72	104.76	106.23	18.003	9,594,000
2010-07-01	113.62	114.44	109.72	112.63	19.088	4,072,500
2010-06-30	113.78	115.90	112.58	113.03	19.156	4,210,000
2010-06-29	116.60	116.98	113.08	113.88	19.300	5,494,500
2010-06-28	118.36	119.50	115.85	118.00	19.998	5,022,000
2010-06-25	115.50	119.14	115.00	118.36	20.059	5,027,000
2010-06-24	116.40	116.95	114.26	114.52	19.408	4,682,500
2010-06-23	118.87	120.15	116.61	117.52	19.917	3,430,000
2010-06-22	121.75	123.41	119.19	119.41	20.237	3,334,500
2010-06-21	123.20	124.03	120.83	121.48	20.588	3,561,500
2010-06-18	122.23	123.23	121.58	122.17	20.705	5,546,000
2010-06-17	123.91	124.50	120.80	122.33	20.732	11,812,500
2010-06-16	121.93	129.53	121.93	126.94	21.513	9,850,000
2010-06-15	123.16	124.41	121.93	123.25	20.888	6,359,500
2010-06-14	125.28	125.42	122.71	122.92	20.832	5,655,000
2010-06-11	118.23	124.00	118.23	123.41	20.915	6,052,500
2010-06-10	115.81	119.19	115.81	118.97	20.162	4,244,000
2010-06-09	116.10	118.80	114.18	114.78	19.452	4,356,500
2010-06-08	117.64	118.13	113.50	116.07	19.671	5,484,000
2010-06-07	118.66	120.43	116.88	116.97	19.823	3,967,000
2010-06-04	118.64	120.53	117.35	117.90	19.981	5,358,000
2010-06-03	122.22	122.49	120.29	121.22	20.544	3,967,000
2010-06-02	117.07	121.50	117.07	121.40	20.574	7,605,500
2010-06-01	115.69	118.25	114.14	115.83	19.630	4,083,000
2010-05-28	117.10	118.24	115.60	116.13	19.681	3,885,500
2010-05-27	114.43	117.45	114.43	117.35	19.888	3,914,000
2010-05-26	114.28	115.76	112.56	113.10	19.168	3,912,500
2010-05-25	111.62	114.10	109.40	113.90	19.303	4,997,000
2010-05-24	115.54	117.80	114.16	114.18	19.351	5,357,500
2010-05-21	108.99	115.20	107.93	115.09	19.505	7,121,000
2010-05-20	111.49	113.00	109.40	109.52	18.561	5,429,000
2010-05-19	113.97	115.40	111.26	114.02	19.323	4,858,500
2010-05-18	120.04	121.21	113.87	114.69	19.437	6,558,000
2010-05-17	118.74	119.73	116.57	119.36	20.228	5,738,000
2010-05-14	121.28	121.39	117.00	118.19	20.030	4,776,500
2010-05-13	122.56	125.00	121.86	121.92	20.662	4,234,000
2010-05-12	120.97	123.89	120.97	122.58	20.774	5,752,500
2010-05-11	122.47	124.85	120.25	120.43	20.410	8,583,000

← NewerPage 69 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.