Intercontinental Exchange, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2009-08-20 | 90.000 | 95.060 | 89.840 | 95.000 | 16.100 | 9,674,000 |
| 2009-08-19 | 87.160 | 90.530 | 86.900 | 89.850 | 15.227 | 8,585,500 |
| 2009-08-18 | 87.550 | 89.450 | 86.380 | 89.120 | 15.104 | 7,149,000 |
| 2009-08-17 | 88.040 | 89.280 | 85.080 | 87.040 | 14.751 | 7,067,000 |
| 2009-08-14 | 90.610 | 91.460 | 89.380 | 90.490 | 15.336 | 4,128,000 |
| 2009-08-13 | 92.000 | 92.270 | 89.600 | 91.070 | 15.434 | 5,375,000 |
| 2009-08-12 | 90.950 | 92.370 | 90.110 | 91.150 | 15.448 | 5,995,500 |
| 2009-08-11 | 94.000 | 94.620 | 90.060 | 90.300 | 15.304 | 9,101,500 |
| 2009-08-10 | 93.070 | 94.500 | 92.210 | 93.680 | 15.876 | 6,507,000 |
| 2009-08-07 | 93.570 | 95.530 | 90.820 | 93.600 | 15.863 | 8,507,500 |
| 2009-08-06 | 94.470 | 94.560 | 90.310 | 92.140 | 15.615 | 7,877,000 |
| 2009-08-05 | 93.810 | 94.500 | 92.520 | 93.540 | 15.853 | 7,649,000 |
| 2009-08-04 | 94.510 | 98.200 | 90.360 | 91.540 | 15.514 | 17,270,000 |
| 2009-08-03 | 95.360 | 96.740 | 93.000 | 96.070 | 16.281 | 12,552,000 |
| 2009-07-31 | 95.520 | 96.360 | 93.000 | 94.060 | 15.941 | 9,115,000 |
| 2009-07-30 | 94.050 | 97.810 | 93.780 | 95.940 | 16.259 | 9,854,500 |
| 2009-07-29 | 90.120 | 94.000 | 90.000 | 93.000 | 15.761 | 8,890,000 |
| 2009-07-28 | 90.420 | 92.000 | 88.160 | 91.080 | 15.436 | 11,807,000 |
| 2009-07-27 | 92.540 | 94.780 | 91.580 | 93.500 | 15.846 | 8,119,000 |
| 2009-07-24 | 92.550 | 93.200 | 90.770 | 93.120 | 15.781 | 5,783,000 |
| 2009-07-23 | 90.050 | 94.370 | 88.110 | 93.630 | 15.868 | 10,638,000 |
| 2009-07-22 | 90.000 | 91.880 | 88.860 | 89.710 | 15.204 | 6,412,500 |
| 2009-07-21 | 93.400 | 94.000 | 89.820 | 90.740 | 15.378 | 6,931,000 |
| 2009-07-20 | 91.400 | 94.220 | 89.550 | 92.640 | 15.700 | 9,020,000 |
| 2009-07-17 | 89.940 | 91.800 | 88.500 | 91.000 | 15.422 | 8,057,500 |
| 2009-07-16 | 90.800 | 92.340 | 88.270 | 90.030 | 15.258 | 12,575,000 |
| 2009-07-15 | 87.670 | 93.610 | 86.800 | 91.300 | 15.473 | 23,605,000 |
| 2009-07-14 | 89.200 | 89.200 | 83.740 | 85.270 | 14.451 | 12,155,500 |
| 2009-07-13 | 86.350 | 89.400 | 83.300 | 89.020 | 15.087 | 15,243,500 |
| 2009-07-10 | 86.070 | 87.030 | 83.000 | 84.700 | 14.354 | 15,261,000 |
| 2009-07-09 | 88.370 | 89.830 | 85.560 | 85.830 | 14.546 | 28,042,500 |
| 2009-07-08 | 94.670 | 95.000 | 83.720 | 85.200 | 14.439 | 54,318,500 |
| 2009-07-07 | 109.63 | 110.56 | 96.740 | 98.030 | 16.614 | 21,396,000 |
| 2009-07-06 | 108.52 | 111.64 | 107.90 | 110.08 | 18.656 | 7,022,000 |
| 2009-07-02 | 110.05 | 112.74 | 109.14 | 109.14 | 18.496 | 7,724,500 |
| 2009-07-01 | 114.67 | 115.26 | 111.51 | 111.72 | 18.934 | 6,248,000 |
| 2009-06-30 | 117.20 | 118.25 | 113.97 | 114.24 | 19.361 | 6,355,000 |
| 2009-06-29 | 115.34 | 118.37 | 114.24 | 118.36 | 20.059 | 5,704,500 |
| 2009-06-26 | 113.41 | 117.53 | 112.97 | 116.02 | 19.662 | 7,961,500 |
| 2009-06-25 | 112.49 | 114.44 | 110.24 | 113.77 | 19.281 | 6,532,000 |
| 2009-06-24 | 109.00 | 113.49 | 108.09 | 112.53 | 19.071 | 7,898,500 |
| 2009-06-23 | 106.34 | 107.46 | 103.98 | 107.17 | 18.163 | 7,712,000 |
| 2009-06-22 | 113.07 | 113.76 | 106.03 | 106.03 | 17.969 | 9,425,000 |
| 2009-06-19 | 114.50 | 115.98 | 111.83 | 115.27 | 19.535 | 7,624,000 |
| 2009-06-18 | 108.81 | 113.50 | 108.25 | 112.91 | 19.135 | 7,288,500 |
| 2009-06-17 | 111.68 | 113.54 | 108.84 | 108.99 | 18.471 | 9,256,500 |
| 2009-06-16 | 113.97 | 114.49 | 110.20 | 111.59 | 18.912 | 7,408,000 |
| 2009-06-15 | 114.80 | 114.99 | 111.08 | 113.08 | 19.164 | 5,827,500 |
| 2009-06-12 | 114.32 | 116.38 | 112.90 | 116.10 | 19.676 | 5,458,000 |
| 2009-06-11 | 115.10 | 118.24 | 113.21 | 116.61 | 19.762 | 7,093,500 |
| 2009-06-10 | 120.25 | 120.34 | 112.56 | 114.74 | 19.445 | 10,701,000 |
| 2009-06-09 | 119.76 | 121.65 | 117.23 | 117.84 | 19.971 | 11,164,000 |
| 2009-06-08 | 113.97 | 119.39 | 111.50 | 118.11 | 20.017 | 9,625,000 |
| 2009-06-05 | 121.93 | 121.93 | 113.76 | 114.86 | 19.466 | 12,831,500 |
| 2009-06-04 | 113.95 | 120.00 | 112.25 | 119.74 | 20.293 | 12,216,500 |
| 2009-06-03 | 114.45 | 114.74 | 111.63 | 112.50 | 19.066 | 7,946,500 |
| 2009-06-02 | 110.55 | 116.58 | 109.52 | 115.15 | 19.515 | 13,389,000 |
| 2009-06-01 | 108.00 | 112.14 | 107.67 | 110.03 | 18.647 | 9,842,000 |
| 2009-05-29 | 108.02 | 108.38 | 104.90 | 107.79 | 18.268 | 8,171,000 |
| 2009-05-28 | 102.95 | 108.11 | 102.90 | 107.70 | 18.252 | 9,470,500 |
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.
