Intercontinental Exchange, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2008-06-12 | 118.26 | 121.60 | 114.29 | 116.17 | 19.688 | 14,427,500 |
| 2008-06-11 | 126.04 | 126.04 | 116.28 | 117.12 | 19.849 | 18,991,500 |
| 2008-06-10 | 124.29 | 128.99 | 124.29 | 125.32 | 21.239 | 6,807,500 |
| 2008-06-09 | 129.50 | 129.77 | 122.93 | 127.05 | 21.532 | 9,320,500 |
| 2008-06-06 | 134.36 | 135.26 | 128.11 | 128.11 | 21.711 | 8,290,500 |
| 2008-06-05 | 130.41 | 136.63 | 129.40 | 136.63 | 23.155 | 9,658,500 |
| 2008-06-04 | 130.46 | 133.28 | 128.53 | 129.07 | 21.874 | 8,877,000 |
| 2008-06-03 | 134.08 | 135.50 | 128.72 | 132.13 | 22.393 | 11,198,500 |
| 2008-06-02 | 135.22 | 137.66 | 133.04 | 134.15 | 22.735 | 9,554,000 |
| 2008-05-30 | 141.10 | 142.50 | 136.98 | 138.20 | 23.421 | 6,490,000 |
| 2008-05-29 | 138.34 | 142.46 | 137.35 | 141.40 | 23.964 | 6,249,000 |
| 2008-05-28 | 140.58 | 143.45 | 137.00 | 139.20 | 23.591 | 6,566,500 |
| 2008-05-27 | 142.34 | 142.56 | 135.58 | 140.10 | 23.743 | 7,331,500 |
| 2008-05-23 | 143.67 | 143.75 | 138.95 | 142.71 | 24.186 | 5,896,500 |
| 2008-05-22 | 142.54 | 144.80 | 141.78 | 143.21 | 24.270 | 4,996,500 |
| 2008-05-21 | 151.01 | 152.33 | 143.01 | 143.31 | 24.287 | 7,350,000 |
| 2008-05-20 | 152.19 | 153.28 | 149.28 | 150.60 | 25.523 | 6,173,000 |
| 2008-05-19 | 155.00 | 160.18 | 152.00 | 152.78 | 25.892 | 6,076,000 |
| 2008-05-16 | 159.58 | 160.39 | 153.26 | 154.51 | 26.185 | 8,131,000 |
| 2008-05-15 | 160.81 | 163.35 | 158.00 | 159.00 | 26.946 | 5,689,000 |
| 2008-05-14 | 161.25 | 162.23 | 160.07 | 161.29 | 27.334 | 3,974,500 |
| 2008-05-13 | 159.97 | 161.88 | 157.57 | 160.70 | 27.234 | 4,566,000 |
| 2008-05-12 | 156.98 | 158.96 | 155.27 | 158.57 | 26.874 | 4,712,500 |
| 2008-05-09 | 159.37 | 159.90 | 155.59 | 156.56 | 26.533 | 5,176,500 |
| 2008-05-08 | 160.92 | 163.39 | 157.67 | 159.72 | 27.068 | 5,463,000 |
| 2008-05-07 | 165.15 | 167.28 | 159.35 | 159.74 | 27.072 | 5,908,500 |
| 2008-05-06 | 162.29 | 165.34 | 160.19 | 165.15 | 27.989 | 6,423,500 |
| 2008-05-05 | 161.08 | 164.00 | 159.01 | 162.56 | 27.550 | 5,760,000 |
| 2008-05-02 | 164.26 | 166.13 | 157.25 | 161.12 | 27.306 | 12,450,000 |
| 2008-05-01 | 155.50 | 160.00 | 153.28 | 160.00 | 27.116 | 8,593,500 |
| 2008-04-30 | 152.02 | 156.99 | 151.00 | 155.15 | 26.294 | 6,207,500 |
| 2008-04-29 | 155.04 | 155.35 | 151.00 | 151.75 | 25.718 | 6,017,000 |
| 2008-04-28 | 160.92 | 160.92 | 153.70 | 154.53 | 26.189 | 7,923,500 |
| 2008-04-25 | 158.88 | 161.75 | 156.13 | 160.54 | 27.207 | 7,599,000 |
| 2008-04-24 | 151.99 | 159.19 | 151.47 | 158.02 | 26.780 | 6,968,500 |
| 2008-04-23 | 151.01 | 153.99 | 149.48 | 151.47 | 25.670 | 5,386,000 |
| 2008-04-22 | 156.60 | 159.06 | 148.49 | 150.29 | 25.470 | 13,014,000 |
| 2008-04-21 | 157.18 | 160.92 | 156.05 | 159.55 | 27.040 | 6,740,500 |
| 2008-04-18 | 158.49 | 160.75 | 156.24 | 156.67 | 26.552 | 8,342,500 |
| 2008-04-17 | 151.38 | 158.50 | 151.18 | 157.20 | 26.641 | 14,578,500 |
| 2008-04-16 | 149.90 | 152.17 | 148.52 | 152.17 | 25.789 | 6,141,500 |
| 2008-04-15 | 149.18 | 150.21 | 146.10 | 148.22 | 25.119 | 4,696,000 |
| 2008-04-14 | 147.88 | 149.37 | 146.20 | 147.25 | 24.955 | 3,237,000 |
| 2008-04-11 | 147.69 | 151.98 | 146.56 | 147.88 | 25.062 | 7,353,000 |
| 2008-04-10 | 145.86 | 150.50 | 144.66 | 150.16 | 25.448 | 6,884,000 |
| 2008-04-09 | 148.15 | 149.64 | 144.63 | 146.38 | 24.808 | 6,590,000 |
| 2008-04-08 | 148.98 | 152.34 | 146.67 | 148.05 | 25.091 | 6,957,500 |
| 2008-04-07 | 149.20 | 152.41 | 148.31 | 149.90 | 25.404 | 5,928,000 |
| 2008-04-04 | 149.77 | 150.74 | 147.00 | 147.45 | 24.989 | 6,847,000 |
| 2008-04-03 | 147.21 | 150.99 | 143.62 | 149.25 | 25.294 | 7,348,500 |
| 2008-04-02 | 140.00 | 150.80 | 138.50 | 147.81 | 25.050 | 17,975,500 |
| 2008-04-01 | 132.61 | 139.11 | 132.00 | 139.11 | 23.576 | 7,992,500 |
| 2008-03-31 | 128.45 | 131.55 | 125.02 | 130.50 | 22.116 | 8,754,500 |
| 2008-03-28 | 131.18 | 133.87 | 129.00 | 129.75 | 21.989 | 5,492,000 |
| 2008-03-27 | 135.98 | 137.62 | 131.03 | 131.18 | 22.232 | 6,927,500 |
| 2008-03-26 | 131.01 | 136.36 | 128.45 | 133.84 | 22.682 | 8,603,000 |
| 2008-03-25 | 128.88 | 133.32 | 125.94 | 131.97 | 22.366 | 6,619,500 |
| 2008-03-24 | 124.25 | 130.93 | 124.08 | 127.37 | 21.586 | 7,722,000 |
| 2008-03-20 | 122.93 | 125.20 | 118.56 | 124.85 | 21.159 | 13,361,000 |
| 2008-03-19 | 132.99 | 132.99 | 122.10 | 122.52 | 20.764 | 10,956,500 |
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.
