Intercontinental Exchange, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	119.21	123.56	118.46	123.39	20.911	7,146,000
2010-05-07	117.30	118.60	113.49	114.68	19.435	6,483,000
2010-05-06	118.95	120.42	110.00	117.04	19.835	8,548,000
2010-05-05	112.90	120.00	112.27	118.94	20.157	5,933,000
2010-05-04	115.70	116.08	113.05	113.43	19.223	3,131,000
2010-05-03	117.30	117.98	116.00	116.86	19.805	3,133,000
2010-04-30	118.18	119.35	116.59	116.63	19.766	3,870,000
2010-04-29	117.99	119.49	116.01	118.82	20.137	3,234,500
2010-04-28	116.81	118.20	115.21	116.45	19.735	3,442,500
2010-04-27	120.96	121.00	115.62	115.82	19.629	6,112,000
2010-04-26	118.50	122.66	118.03	120.28	20.384	7,469,000
2010-04-23	117.29	118.68	115.95	118.26	20.042	4,883,500
2010-04-22	111.17	118.71	110.65	116.84	19.801	9,719,000
2010-04-21	112.70	112.88	110.30	111.87	18.959	2,871,500
2010-04-20	109.97	112.50	108.89	112.42	19.052	4,692,000
2010-04-19	107.03	109.73	106.80	109.44	18.547	2,912,000
2010-04-16	111.17	111.55	107.20	107.51	18.220	4,925,500
2010-04-15	110.33	111.65	110.33	111.65	18.922	3,201,500
2010-04-14	109.32	110.77	109.01	110.68	18.757	3,617,500
2010-04-13	108.75	109.48	108.28	108.92	18.459	2,264,500
2010-04-12	106.97	109.72	106.97	108.58	18.402	3,559,000
2010-04-09	107.08	108.01	106.62	107.04	18.141	2,989,000
2010-04-08	105.76	107.49	105.53	107.03	18.139	3,489,000
2010-04-07	106.88	107.52	105.74	106.17	17.993	2,956,500
2010-04-06	108.92	109.07	105.65	107.07	18.146	7,411,000
2010-04-05	112.63	113.14	110.04	110.39	18.708	5,715,000
2010-04-01	112.73	113.96	111.89	112.68	19.096	3,868,500
2010-03-31	110.32	113.62	110.20	112.18	19.012	6,380,500
2010-03-30	111.36	111.50	109.91	110.36	18.703	2,385,500
2010-03-29	111.49	112.00	110.33	111.36	18.873	3,769,500
2010-03-26	110.26	112.35	110.25	111.08	18.825	3,185,500
2010-03-25	111.07	112.19	109.77	109.90	18.625	3,265,000
2010-03-24	109.65	111.25	108.71	110.49	18.725	3,467,500
2010-03-23	110.21	110.23	108.69	109.85	18.617	2,417,000
2010-03-22	107.43	110.16	106.89	109.88	18.622	2,470,500
2010-03-19	108.11	110.41	107.73	108.11	18.322	4,318,000
2010-03-18	109.85	111.43	108.58	109.54	18.564	3,108,000
2010-03-17	109.25	110.30	108.80	109.45	18.549	2,911,500
2010-03-16	109.01	109.50	107.97	108.71	18.424	2,029,000
2010-03-15	108.60	109.20	107.01	108.89	18.454	3,415,000
2010-03-12	111.99	112.59	109.17	110.23	18.681	4,762,000
2010-03-11	109.79	111.98	109.44	111.66	18.923	3,558,000
2010-03-10	109.84	110.39	108.18	110.00	18.642	4,408,000
2010-03-09	109.90	110.25	108.97	109.71	18.593	4,824,500
2010-03-08	109.30	110.40	108.30	110.22	18.679	2,684,500
2010-03-05	109.46	109.78	108.35	109.44	18.547	4,078,500
2010-03-04	107.29	109.44	107.19	108.95	18.464	4,111,500
2010-03-03	108.38	109.18	107.13	107.34	18.191	4,201,500
2010-03-02	108.37	109.67	107.60	108.19	18.335	5,128,000
2010-03-01	107.23	108.45	106.28	108.09	18.318	3,943,000
2010-02-26	105.40	107.47	104.63	107.29	18.183	4,721,000
2010-02-25	102.54	105.45	101.85	105.09	17.810	4,361,000
2010-02-24	102.61	104.51	102.51	104.20	17.659	4,109,500
2010-02-23	102.16	103.73	101.85	102.18	17.317	4,339,000
2010-02-22	103.81	104.22	102.59	102.76	17.415	3,766,500
2010-02-19	101.69	104.10	101.63	103.50	17.541	5,828,000
2010-02-18	102.76	103.43	101.64	102.36	17.347	3,133,500
2010-02-17	104.38	104.75	101.60	102.81	17.424	5,536,500
2010-02-16	101.29	104.33	101.11	104.16	17.652	6,140,000
2010-02-12	98.670	100.80	98.300	100.51	17.034	4,822,500

← NewerPage 70 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.