Intercontinental Exchange, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-02	55.990	57.160	52.740	52.810	8.950	9,288,500
2009-02-27	57.770	60.000	56.520	56.770	9.621	8,365,000
2009-02-26	60.200	61.770	58.000	59.000	9.999	10,021,500
2009-02-25	56.280	61.190	55.260	58.810	9.967	11,668,500
2009-02-24	54.410	57.000	52.590	56.660	9.602	9,590,500
2009-02-23	59.310	59.310	53.780	53.780	9.114	8,469,000
2009-02-20	55.220	58.830	54.250	58.040	9.836	12,311,000
2009-02-19	59.160	59.880	56.170	56.480	9.572	10,651,500
2009-02-18	59.400	60.080	56.430	58.140	9.853	7,872,000
2009-02-17	60.360	60.520	58.040	58.330	9.885	10,785,500
2009-02-13	61.160	64.590	61.050	63.120	10.697	9,647,500
2009-02-12	60.930	62.380	59.000	61.980	10.504	10,831,000
2009-02-11	62.600	63.700	60.540	62.860	10.653	13,045,000
2009-02-10	59.610	67.010	59.540	61.440	10.413	20,452,500
2009-02-09	62.910	64.470	61.030	62.260	10.551	14,696,000
2009-02-06	61.860	65.780	61.130	63.470	10.757	11,964,500
2009-02-05	58.150	62.650	57.920	61.420	10.409	9,065,500
2009-02-04	59.490	61.080	58.310	59.180	10.030	8,135,500
2009-02-03	55.570	59.980	55.540	58.910	9.984	13,012,500
2009-02-02	55.570	55.830	53.340	54.950	9.313	11,137,000
2009-01-30	59.050	59.830	56.110	56.930	9.648	11,841,500
2009-01-29	60.060	60.650	57.170	57.960	9.823	12,938,000
2009-01-28	60.700	62.450	59.060	61.820	10.477	14,078,500
2009-01-27	56.500	58.850	55.250	58.160	9.857	10,503,500
2009-01-26	57.300	58.970	54.220	55.780	9.453	9,071,000
2009-01-23	52.000	56.990	50.100	56.630	9.597	14,073,500
2009-01-22	53.700	55.460	51.300	53.130	9.004	11,396,500
2009-01-21	52.010	55.680	51.060	55.440	9.396	17,094,000
2009-01-20	57.630	57.630	50.920	50.920	8.630	18,818,000
2009-01-16	59.250	60.970	56.690	57.660	9.772	15,870,500
2009-01-15	59.140	60.310	54.800	57.410	9.730	18,640,000
2009-01-14	59.820	60.980	56.800	58.990	9.997	15,478,000
2009-01-13	60.500	62.970	59.130	61.830	10.479	8,553,500
2009-01-12	63.510	63.890	60.520	61.250	10.380	9,842,500
2009-01-09	64.750	65.020	62.910	63.880	10.826	10,757,000
2009-01-08	63.230	65.740	62.520	64.800	10.982	12,389,000
2009-01-07	61.220	65.900	59.540	64.080	10.860	21,984,500
2009-01-06	70.950	71.020	61.050	62.590	10.607	48,907,500
2009-01-05	80.420	81.000	72.660	73.000	12.372	18,936,500
2009-01-02	82.210	85.000	79.590	84.570	14.332	6,737,500
2008-12-31	79.770	83.600	79.570	82.440	13.971	5,982,000
2008-12-30	76.890	80.140	75.320	80.100	13.575	6,559,000
2008-12-29	76.950	78.780	75.000	76.370	12.943	6,236,000
2008-12-26	76.930	77.640	74.200	76.620	12.985	8,285,500
2008-12-24	77.250	77.950	75.180	76.380	12.944	3,684,500
2008-12-23	79.390	81.910	77.890	77.890	13.200	7,705,000
2008-12-22	81.420	81.420	76.310	79.000	13.388	10,099,000
2008-12-19	82.450	84.000	78.450	80.200	13.592	10,199,500
2008-12-18	82.000	85.000	81.180	81.560	13.822	11,060,500
2008-12-17	78.150	82.800	77.750	81.880	13.877	8,929,500
2008-12-16	72.010	80.710	71.750	80.170	13.587	11,731,500
2008-12-15	77.070	77.560	69.860	71.160	12.060	8,136,500
2008-12-12	69.820	77.500	69.000	76.790	13.014	7,357,000
2008-12-11	76.000	81.150	73.410	73.670	12.485	7,553,500
2008-12-10	78.720	78.950	73.250	77.470	13.129	8,218,000
2008-12-09	78.730	83.090	75.050	76.990	13.048	11,460,000
2008-12-08	75.280	82.010	75.280	81.350	13.787	12,087,000
2008-12-05	65.770	71.870	64.280	71.620	12.138	8,973,000
2008-12-04	63.910	71.970	63.480	66.490	11.268	12,334,500
2008-12-03	58.670	66.810	58.040	66.810	11.323	8,917,000

← NewerPage 75 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.