Intercontinental Exchange, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-08	100.47	102.48	94.500	99.570	16.875	14,869,000
2008-09-05	90.290	97.830	89.920	97.770	16.570	13,510,000
2008-09-04	92.000	94.950	90.290	90.500	15.337	14,616,000
2008-09-03	92.340	93.650	89.230	92.790	15.726	16,339,500
2008-09-02	89.270	93.650	89.270	91.970	15.587	19,469,500
2008-08-29	88.940	89.830	88.010	88.030	14.919	4,473,000
2008-08-28	88.920	90.590	88.040	90.590	15.353	6,511,500
2008-08-27	84.850	88.140	84.000	88.000	14.914	5,847,500
2008-08-26	84.990	85.390	83.220	84.740	14.361	4,540,500
2008-08-25	87.920	88.760	84.760	84.950	14.397	6,376,500
2008-08-22	85.350	88.370	85.000	88.100	14.931	9,062,000
2008-08-21	84.610	85.820	83.000	84.150	14.261	7,337,500
2008-08-20	82.690	85.750	82.510	85.570	14.502	9,725,000
2008-08-19	82.830	83.950	81.380	83.000	14.066	10,083,500
2008-08-18	86.900	86.990	82.260	82.540	13.988	12,478,500
2008-08-15	87.840	88.950	85.580	86.950	14.736	11,662,500
2008-08-14	81.870	88.270	81.870	87.210	14.780	9,167,500
2008-08-13	82.310	84.450	80.760	82.740	14.022	11,780,000
2008-08-12	84.500	86.700	82.450	83.190	14.099	8,372,000
2008-08-11	87.250	87.550	84.560	86.780	14.707	7,138,500
2008-08-08	83.650	87.910	82.460	87.700	14.863	9,739,000
2008-08-07	83.500	87.820	83.500	84.500	14.321	13,304,500
2008-08-06	89.110	89.300	84.000	84.600	14.338	12,560,000
2008-08-05	87.110	89.430	85.150	89.120	15.104	14,612,500
2008-08-04	98.490	98.490	83.800	85.440	14.480	17,727,500
2008-08-01	101.07	101.07	91.600	96.200	16.303	11,823,500
2008-07-31	101.93	103.52	99.000	99.800	16.914	7,896,000
2008-07-30	104.50	104.99	100.23	104.19	17.658	10,259,500
2008-07-29	99.680	104.30	97.750	104.30	17.676	7,401,500
2008-07-28	103.48	104.87	98.310	99.000	16.778	14,630,500
2008-07-25	91.920	104.00	90.890	102.90	17.439	19,041,500
2008-07-24	94.600	97.390	90.740	91.020	15.426	11,951,500
2008-07-23	96.400	97.200	92.010	95.000	16.100	15,145,500
2008-07-22	89.000	97.550	87.160	97.210	16.475	12,291,500
2008-07-21	88.990	91.700	87.580	89.500	15.168	7,167,500
2008-07-18	89.290	90.410	86.730	89.450	15.159	8,690,000
2008-07-17	95.700	95.700	87.500	90.410	15.322	13,879,500
2008-07-16	86.410	93.740	85.200	93.740	15.887	13,877,500
2008-07-15	84.970	90.150	82.230	86.400	14.643	17,041,500
2008-07-14	90.150	91.190	85.110	85.110	14.424	13,475,000
2008-07-11	82.500	90.610	80.200	88.400	14.982	20,316,000
2008-07-10	95.500	95.500	80.910	85.300	14.456	42,430,500
2008-07-09	106.25	106.60	95.120	95.390	16.166	14,630,500
2008-07-08	103.80	106.67	100.45	106.25	18.007	12,769,500
2008-07-07	105.52	109.29	101.57	103.71	17.576	8,253,500
2008-07-03	108.44	109.58	103.20	106.00	17.964	6,153,500
2008-07-02	116.00	116.39	108.00	108.10	18.320	9,531,500
2008-07-01	113.05	116.38	111.21	115.25	19.532	9,990,000
2008-06-30	119.01	119.61	113.99	114.00	19.320	8,957,000
2008-06-27	121.21	124.00	116.72	118.80	20.134	9,257,500
2008-06-26	126.52	126.95	122.01	122.01	20.678	6,637,000
2008-06-25	128.36	130.98	127.51	129.22	21.899	8,850,000
2008-06-24	127.55	129.18	121.68	128.38	21.757	7,694,500
2008-06-23	130.07	131.64	127.02	128.62	21.798	5,674,500
2008-06-20	132.25	133.99	129.12	129.68	21.977	8,992,000
2008-06-19	125.73	132.70	125.08	132.65	22.481	12,163,000
2008-06-18	122.95	126.09	121.60	124.33	21.071	6,912,000
2008-06-17	124.21	126.66	121.55	123.11	20.864	8,743,000
2008-06-16	121.93	124.90	120.83	122.80	20.811	7,283,000
2008-06-13	117.52	123.16	116.53	123.00	20.845	8,974,000

← NewerPage 77 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.