Intercontinental Exchange, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-13	107.51	108.99	106.75	108.53	18.393	2,722,500
2009-11-12	107.55	109.50	107.34	107.83	18.274	3,672,500
2009-11-11	108.07	109.94	107.30	108.13	18.325	4,563,500
2009-11-10	107.16	107.92	106.14	107.45	18.210	4,162,500
2009-11-09	107.49	108.90	106.36	107.92	18.290	4,289,500
2009-11-06	103.76	106.29	102.76	106.01	17.966	5,432,000
2009-11-05	100.88	104.71	100.88	104.53	17.715	5,082,000
2009-11-04	102.59	103.31	99.580	99.880	16.927	3,585,500
2009-11-03	102.03	103.80	96.500	101.31	17.169	10,404,000
2009-11-02	101.51	104.51	100.22	102.83	17.427	5,024,000
2009-10-30	104.90	106.80	99.980	100.19	16.980	6,014,000
2009-10-29	101.88	105.85	97.800	105.43	17.868	9,622,000
2009-10-28	102.73	104.22	100.52	100.61	17.051	5,252,500
2009-10-27	103.65	104.41	102.48	102.78	17.419	3,627,500
2009-10-26	104.75	107.45	102.93	103.25	17.498	3,447,000
2009-10-23	106.96	106.96	104.10	104.54	17.717	4,429,000
2009-10-22	106.16	107.97	105.50	106.56	18.059	3,781,000
2009-10-21	105.52	109.59	105.25	106.43	18.037	6,511,000
2009-10-20	105.47	107.92	104.93	105.95	17.956	6,439,000
2009-10-19	106.01	107.27	104.23	106.03	17.969	11,182,000
2009-10-16	99.020	106.25	99.000	105.84	17.937	18,149,500
2009-10-15	96.400	98.500	96.120	98.250	16.651	3,656,000
2009-10-14	96.990	98.500	96.100	97.290	16.488	8,514,000
2009-10-13	94.900	96.300	94.410	95.750	16.227	3,763,500
2009-10-12	96.380	96.960	94.610	95.600	16.202	3,874,500
2009-10-09	93.460	96.350	93.000	95.960	16.263	6,257,500
2009-10-08	94.910	94.910	93.170	93.370	15.824	7,416,500
2009-10-07	95.280	95.540	93.030	94.090	15.946	5,786,000
2009-10-06	95.960	96.440	94.310	95.490	16.183	5,129,000
2009-10-05	93.240	95.050	91.800	94.990	16.098	6,924,000
2009-10-02	93.000	94.280	91.000	91.320	15.476	9,238,000
2009-10-01	96.420	97.450	92.010	93.840	15.903	9,814,000
2009-09-30	95.600	99.000	94.820	97.190	16.471	11,266,500
2009-09-29	95.440	96.500	94.750	95.040	16.107	4,672,500
2009-09-28	91.490	95.280	91.320	94.990	16.098	5,886,000
2009-09-25	92.310	92.900	90.310	91.050	15.431	5,547,000
2009-09-24	97.530	97.530	92.240	93.030	15.766	8,187,000
2009-09-23	98.750	100.73	97.410	97.420	16.510	7,224,000
2009-09-22	98.110	99.390	95.500	98.850	16.753	6,347,500
2009-09-21	96.450	97.860	90.500	96.890	16.420	4,635,500
2009-09-18	96.970	99.100	95.410	97.630	16.546	8,970,000
2009-09-17	94.980	97.980	94.460	96.370	16.332	8,906,500
2009-09-16	90.570	95.260	90.350	95.040	16.107	10,793,000
2009-09-15	90.580	91.350	88.240	90.420	15.324	6,948,500
2009-09-14	87.430	90.220	86.660	90.220	15.290	5,229,500
2009-09-11	89.360	89.600	87.400	88.190	14.946	4,989,500
2009-09-10	88.710	89.410	86.500	89.360	15.144	7,721,500
2009-09-09	90.710	90.970	88.390	88.870	15.061	6,998,500
2009-09-08	90.920	90.920	89.200	89.800	15.219	5,054,500
2009-09-04	89.900	90.620	87.200	89.560	15.178	7,437,500
2009-09-03	91.500	91.790	88.490	89.940	15.243	5,970,500
2009-09-02	90.740	92.980	90.410	90.590	15.353	4,991,500
2009-09-01	93.700	95.300	91.270	91.360	15.483	6,502,500
2009-08-31	91.990	94.090	90.780	93.800	15.897	5,775,000
2009-08-28	92.090	93.670	91.360	93.410	15.831	6,828,000
2009-08-27	92.890	93.490	91.010	91.300	15.473	7,236,000
2009-08-26	93.010	93.090	91.400	92.980	15.758	7,241,000
2009-08-25	94.840	96.290	92.230	93.370	15.824	8,374,000
2009-08-24	96.740	98.580	94.110	94.280	15.978	9,882,500
2009-08-21	96.000	96.220	93.940	95.940	16.259	9,447,000

← NewerPage 72 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.