Intercontinental Exchange, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2009-05-27 | 102.92 | 105.97 | 101.37 | 102.48 | 17.368 | 10,868,000 |
| 2009-05-26 | 99.820 | 102.69 | 98.170 | 102.08 | 17.300 | 11,102,000 |
| 2009-05-22 | 102.25 | 102.25 | 98.660 | 99.500 | 16.863 | 8,835,500 |
| 2009-05-21 | 98.370 | 100.90 | 96.100 | 98.660 | 16.720 | 11,219,000 |
| 2009-05-20 | 104.51 | 106.01 | 97.750 | 98.310 | 16.661 | 16,511,000 |
| 2009-05-19 | 102.49 | 108.69 | 100.31 | 104.08 | 17.639 | 17,313,500 |
| 2009-05-18 | 97.800 | 103.99 | 97.140 | 103.61 | 17.559 | 11,591,000 |
| 2009-05-15 | 99.450 | 100.00 | 96.580 | 96.920 | 16.425 | 11,348,500 |
| 2009-05-14 | 98.350 | 103.32 | 98.210 | 100.76 | 17.076 | 22,728,000 |
| 2009-05-13 | 94.570 | 101.50 | 93.220 | 96.590 | 16.370 | 26,784,000 |
| 2009-05-12 | 93.370 | 97.970 | 91.680 | 96.500 | 16.354 | 14,219,000 |
| 2009-05-11 | 95.000 | 96.270 | 92.000 | 92.280 | 15.639 | 8,181,000 |
| 2009-05-08 | 96.730 | 98.390 | 95.500 | 97.280 | 16.486 | 10,481,000 |
| 2009-05-07 | 98.000 | 98.500 | 94.400 | 95.160 | 16.127 | 12,228,500 |
| 2009-05-06 | 101.05 | 101.64 | 94.760 | 97.780 | 16.571 | 18,224,500 |
| 2009-05-05 | 89.320 | 104.60 | 89.320 | 102.00 | 17.286 | 27,748,500 |
| 2009-05-04 | 87.490 | 90.550 | 87.020 | 90.430 | 15.326 | 14,629,500 |
| 2009-05-01 | 87.180 | 88.920 | 84.560 | 85.150 | 14.431 | 6,900,500 |
| 2009-04-30 | 88.370 | 90.230 | 86.910 | 87.600 | 14.846 | 7,540,000 |
| 2009-04-29 | 84.900 | 87.750 | 84.140 | 87.110 | 14.763 | 8,402,500 |
| 2009-04-28 | 85.510 | 88.000 | 83.800 | 83.800 | 14.202 | 9,866,000 |
| 2009-04-27 | 84.300 | 89.270 | 83.200 | 87.700 | 14.863 | 11,508,500 |
| 2009-04-24 | 84.050 | 85.320 | 82.300 | 84.390 | 14.302 | 9,196,500 |
| 2009-04-23 | 84.520 | 84.990 | 81.260 | 84.670 | 14.349 | 14,518,500 |
| 2009-04-22 | 87.050 | 89.780 | 81.850 | 82.710 | 14.017 | 13,586,000 |
| 2009-04-21 | 83.990 | 89.000 | 83.160 | 88.740 | 15.039 | 10,096,000 |
| 2009-04-20 | 84.950 | 88.000 | 82.580 | 84.170 | 14.265 | 12,900,500 |
| 2009-04-17 | 84.760 | 87.740 | 83.010 | 86.590 | 14.675 | 9,942,500 |
| 2009-04-16 | 87.710 | 87.720 | 82.600 | 85.170 | 14.434 | 11,542,000 |
| 2009-04-15 | 86.040 | 87.310 | 84.300 | 86.800 | 14.710 | 10,408,500 |
| 2009-04-14 | 90.000 | 90.280 | 85.640 | 85.820 | 14.544 | 10,895,000 |
| 2009-04-13 | 88.740 | 91.430 | 86.880 | 91.170 | 15.451 | 8,718,500 |
| 2009-04-09 | 87.510 | 89.120 | 86.010 | 89.120 | 15.104 | 12,283,000 |
| 2009-04-08 | 85.370 | 87.670 | 83.090 | 87.230 | 14.783 | 12,478,000 |
| 2009-04-07 | 81.590 | 88.590 | 81.300 | 84.470 | 14.316 | 18,270,000 |
| 2009-04-06 | 82.950 | 83.560 | 81.520 | 82.420 | 13.968 | 11,798,000 |
| 2009-04-03 | 80.290 | 85.270 | 79.760 | 85.270 | 14.451 | 19,024,000 |
| 2009-04-02 | 75.120 | 79.970 | 75.120 | 78.200 | 13.253 | 14,355,000 |
| 2009-04-01 | 73.000 | 75.220 | 72.060 | 73.650 | 12.482 | 10,690,000 |
| 2009-03-31 | 74.330 | 75.410 | 72.780 | 74.470 | 12.621 | 10,030,000 |
| 2009-03-30 | 75.410 | 76.110 | 72.880 | 73.070 | 12.384 | 11,057,500 |
| 2009-03-27 | 79.260 | 80.730 | 78.200 | 78.610 | 13.322 | 6,839,500 |
| 2009-03-26 | 77.380 | 81.450 | 76.040 | 80.900 | 13.710 | 11,798,000 |
| 2009-03-25 | 75.830 | 79.190 | 72.370 | 76.340 | 12.938 | 12,261,500 |
| 2009-03-24 | 76.810 | 79.570 | 76.010 | 76.620 | 12.985 | 11,129,000 |
| 2009-03-23 | 74.520 | 79.550 | 74.060 | 79.550 | 13.482 | 11,715,000 |
| 2009-03-20 | 74.540 | 75.360 | 71.630 | 71.650 | 12.143 | 9,088,000 |
| 2009-03-19 | 79.160 | 79.500 | 73.650 | 73.950 | 12.533 | 15,626,500 |
| 2009-03-18 | 71.020 | 78.380 | 70.230 | 77.760 | 13.178 | 19,800,500 |
| 2009-03-17 | 68.750 | 72.210 | 67.220 | 72.200 | 12.236 | 10,456,000 |
| 2009-03-16 | 69.610 | 71.510 | 68.280 | 68.700 | 11.643 | 13,521,000 |
| 2009-03-13 | 66.740 | 68.900 | 65.010 | 68.430 | 11.597 | 12,845,500 |
| 2009-03-12 | 62.380 | 67.230 | 61.200 | 66.740 | 11.311 | 11,076,000 |
| 2009-03-11 | 61.310 | 64.020 | 59.060 | 62.690 | 10.624 | 10,643,500 |
| 2009-03-10 | 63.130 | 63.130 | 59.540 | 60.520 | 10.257 | 15,455,500 |
| 2009-03-09 | 60.320 | 63.880 | 60.050 | 61.080 | 10.352 | 11,336,500 |
| 2009-03-06 | 58.870 | 60.450 | 56.300 | 60.390 | 10.235 | 11,904,500 |
| 2009-03-05 | 58.520 | 60.220 | 56.540 | 58.010 | 9.831 | 12,178,500 |
| 2009-03-04 | 56.260 | 58.580 | 55.300 | 57.370 | 9.723 | 9,574,000 |
| 2009-03-03 | 53.960 | 56.400 | 53.270 | 54.610 | 9.255 | 8,697,000 |
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.
