Intercontinental Exchange, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-02	61.800	63.960	56.010	62.820	10.646	13,803,000
2008-12-01	70.980	70.980	59.270	60.670	10.282	12,327,000
2008-11-28	73.340	75.380	71.210	73.600	12.473	3,164,000
2008-11-26	65.260	75.000	65.260	74.420	12.612	7,462,000
2008-11-25	68.060	70.420	65.200	68.700	11.643	10,618,000
2008-11-24	62.070	66.500	58.120	66.170	11.214	14,673,500
2008-11-21	52.360	58.750	49.760	58.500	9.914	15,077,500
2008-11-20	56.810	57.970	49.690	50.690	8.591	22,605,000
2008-11-19	63.540	64.450	58.190	58.290	9.879	9,990,500
2008-11-18	65.720	66.800	61.290	64.730	10.970	8,851,500
2008-11-17	70.140	70.870	65.100	65.150	11.041	7,962,500
2008-11-14	73.250	76.510	70.200	70.860	12.009	10,660,500
2008-11-13	68.700	75.450	65.510	74.730	12.665	13,372,500
2008-11-12	72.350	73.340	67.360	67.510	11.441	7,785,500
2008-11-11	72.250	75.880	69.100	73.380	12.436	9,153,500
2008-11-10	81.390	82.650	72.080	73.020	12.375	8,252,000
2008-11-07	76.870	80.220	74.500	80.210	13.594	8,882,500
2008-11-06	80.930	82.460	75.430	75.590	12.811	12,325,500
2008-11-05	90.240	90.860	81.900	81.900	13.880	10,485,000
2008-11-04	88.500	92.980	85.090	92.540	15.683	14,341,000
2008-11-03	84.560	86.370	81.200	84.140	14.260	6,419,500
2008-10-31	83.000	88.800	82.010	85.560	14.500	17,243,500
2008-10-30	69.520	87.000	69.500	87.000	14.744	32,681,000
2008-10-29	63.360	68.490	61.010	61.790	10.472	9,414,500
2008-10-28	58.000	64.300	53.280	64.300	10.897	10,395,000
2008-10-27	57.510	61.550	54.280	54.280	9.199	9,324,500
2008-10-24	55.000	62.390	53.020	59.550	10.092	12,703,500
2008-10-23	69.260	71.240	61.750	64.450	10.923	10,706,500
2008-10-22	75.010	75.360	66.610	68.630	11.631	8,148,500
2008-10-21	79.270	83.860	76.950	77.270	13.095	9,922,000
2008-10-20	87.410	87.500	78.590	80.690	13.675	10,557,500
2008-10-17	76.340	86.490	75.930	84.100	14.253	14,445,500
2008-10-16	75.000	78.180	70.200	77.840	13.192	9,167,500
2008-10-15	82.140	87.500	71.120	71.160	12.060	8,859,500
2008-10-14	88.990	88.990	81.490	84.400	14.304	13,809,500
2008-10-13	80.250	86.120	75.520	86.120	14.595	9,325,000
2008-10-10	64.060	79.340	61.600	74.000	12.541	18,598,500
2008-10-09	87.530	87.530	67.000	68.750	11.651	14,790,500
2008-10-08	80.000	88.020	74.480	82.670	14.010	9,793,500
2008-10-07	83.500	89.500	80.100	84.540	14.327	12,601,000
2008-10-06	75.900	84.780	72.020	81.590	13.827	9,158,000
2008-10-03	81.590	85.670	75.000	78.210	13.255	8,716,500
2008-10-02	82.420	84.800	79.780	79.780	13.521	5,416,500
2008-10-01	79.970	85.000	77.490	84.930	14.393	7,729,500
2008-09-30	67.770	81.500	66.750	80.680	13.673	8,756,000
2008-09-29	77.990	77.990	61.000	64.880	10.996	7,363,000
2008-09-26	73.760	78.960	72.250	78.850	13.363	4,111,500
2008-09-25	75.690	80.470	75.640	79.900	13.541	3,893,500
2008-09-24	79.000	79.020	75.000	75.100	12.728	3,688,500
2008-09-23	77.660	80.500	73.820	77.500	13.134	5,858,000
2008-09-22	87.750	88.000	75.770	75.770	12.841	6,555,500
2008-09-19	85.910	86.610	77.090	86.610	14.678	17,292,000
2008-09-18	68.000	75.880	61.370	75.260	12.755	21,569,000
2008-09-17	73.690	73.690	66.620	66.670	11.299	19,613,000
2008-09-16	73.150	76.000	68.080	75.970	12.875	23,589,500
2008-09-15	84.930	87.770	77.390	77.650	13.160	16,108,000
2008-09-12	90.000	90.900	84.580	90.900	15.405	14,677,500
2008-09-11	88.010	92.720	85.700	92.420	15.663	12,271,500
2008-09-10	89.220	92.250	87.110	90.630	15.359	12,637,000
2008-09-09	98.890	99.340	88.360	88.360	14.975	17,768,500

← NewerPage 76 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.