Intercontinental Exchange, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-11	96.890	100.37	96.700	99.490	16.861	6,733,000
2010-02-10	96.570	97.940	94.450	95.680	16.215	11,035,500
2010-02-09	98.250	99.780	97.170	98.870	16.756	6,248,500
2010-02-08	99.490	100.66	97.040	97.040	16.446	8,118,000
2010-02-05	95.650	98.540	94.460	98.470	16.688	6,857,500
2010-02-04	99.100	99.100	94.010	95.570	16.197	9,605,500
2010-02-03	99.620	101.67	99.370	99.810	16.915	4,853,000
2010-02-02	98.190	100.48	97.530	99.040	16.785	5,744,000
2010-02-01	96.340	98.240	94.900	97.930	16.597	5,944,500
2010-01-29	96.310	99.000	94.680	95.480	16.181	7,461,500
2010-01-28	97.700	97.740	94.500	95.340	16.158	6,062,000
2010-01-27	96.610	97.350	93.500	97.060	16.449	11,118,500
2010-01-26	100.44	100.44	95.200	95.310	16.153	11,907,500
2010-01-25	103.65	104.47	100.90	100.92	17.103	5,574,500
2010-01-22	103.27	104.60	99.810	100.16	16.975	10,386,500
2010-01-21	107.76	108.19	101.51	103.56	17.551	11,066,000
2010-01-20	108.34	108.75	106.36	107.64	18.242	4,676,000
2010-01-19	106.88	109.64	106.40	109.08	18.486	4,762,500
2010-01-15	109.41	110.03	107.00	107.03	18.139	4,206,500
2010-01-14	107.55	110.69	106.98	109.61	18.576	4,959,500
2010-01-13	106.13	108.24	105.44	107.62	18.239	5,804,000
2010-01-12	107.87	108.97	104.78	105.73	17.919	7,038,500
2010-01-11	108.81	109.81	107.67	108.50	18.388	3,100,000
2010-01-08	107.71	110.60	106.78	108.48	18.385	6,318,000
2010-01-07	104.77	108.56	104.55	108.14	18.327	6,298,500
2010-01-06	107.20	108.55	104.63	105.27	17.841	9,618,000
2010-01-05	112.00	112.01	107.75	108.62	18.408	7,804,000
2010-01-04	113.09	113.50	111.90	112.87	19.129	3,637,000
2009-12-31	113.24	113.75	112.16	112.30	19.032	2,215,500
2009-12-30	112.29	114.93	111.60	113.33	19.207	3,831,500
2009-12-29	112.53	114.00	111.90	112.60	19.083	3,251,500
2009-12-28	110.22	113.58	109.70	112.52	19.069	5,088,000
2009-12-24	108.88	109.72	108.56	109.69	18.590	494,000
2009-12-23	110.43	110.43	108.61	108.89	18.454	2,514,000
2009-12-22	108.32	110.55	108.03	110.29	18.691	2,835,000
2009-12-21	106.42	108.76	106.42	108.10	18.320	3,005,000
2009-12-18	107.00	107.66	104.29	106.67	18.078	5,459,500
2009-12-17	106.35	107.28	106.05	106.56	18.059	3,750,500
2009-12-16	107.20	107.50	105.88	106.92	18.120	2,646,500
2009-12-15	108.93	109.21	106.41	106.72	18.086	4,622,500
2009-12-14	110.07	110.34	108.33	109.76	18.601	4,132,500
2009-12-11	107.20	109.97	106.50	109.49	18.556	5,666,000
2009-12-10	103.92	108.00	103.92	106.00	17.964	4,689,500
2009-12-09	105.04	105.95	103.90	105.35	17.854	3,660,000
2009-12-08	103.68	105.11	103.17	105.04	17.802	3,745,000
2009-12-07	104.81	104.81	102.25	104.03	17.630	5,057,000
2009-12-04	106.62	107.24	102.83	105.10	17.812	4,340,000
2009-12-03	107.01	107.43	104.80	105.09	17.810	3,808,500
2009-12-02	107.59	109.76	106.30	106.62	18.069	4,251,500
2009-12-01	107.75	108.48	106.50	107.81	18.271	2,742,000
2009-11-30	105.07	106.96	104.48	106.79	18.098	3,592,500
2009-11-27	105.24	106.72	104.22	104.82	17.764	2,375,000
2009-11-25	107.36	108.47	107.03	107.92	18.290	2,095,500
2009-11-24	108.63	108.64	106.23	107.47	18.213	2,363,500
2009-11-23	107.99	110.51	107.59	108.60	18.405	3,652,500
2009-11-20	106.10	107.31	105.09	106.77	18.095	3,022,000
2009-11-19	108.60	108.94	105.50	106.76	18.093	4,729,500
2009-11-18	109.51	109.75	108.50	109.40	18.540	2,534,000
2009-11-17	110.56	111.02	108.86	109.27	18.518	2,736,000
2009-11-16	108.99	111.35	108.58	110.03	18.647	4,371,000

← NewerPage 71 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.