Intercontinental Exchange, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2008-03-18 | 126.92 | 132.75 | 126.84 | 132.75 | 22.498 | 12,385,500 |
| 2008-03-17 | 125.19 | 128.70 | 110.25 | 122.41 | 20.745 | 25,952,500 |
| 2008-03-14 | 139.58 | 140.00 | 128.84 | 131.33 | 22.257 | 13,357,500 |
| 2008-03-13 | 131.13 | 139.88 | 126.50 | 138.28 | 23.435 | 17,367,500 |
| 2008-03-12 | 135.72 | 137.49 | 133.44 | 133.59 | 22.640 | 9,163,500 |
| 2008-03-11 | 126.15 | 137.74 | 124.37 | 137.29 | 23.267 | 15,295,000 |
| 2008-03-10 | 133.86 | 133.86 | 122.18 | 122.93 | 20.833 | 17,830,500 |
| 2008-03-07 | 130.52 | 136.33 | 128.05 | 131.89 | 22.352 | 16,902,500 |
| 2008-03-06 | 132.77 | 137.15 | 131.04 | 132.44 | 22.445 | 16,007,500 |
| 2008-03-05 | 136.99 | 144.26 | 136.01 | 136.86 | 23.194 | 24,000,000 |
| 2008-03-04 | 133.60 | 136.70 | 131.57 | 135.37 | 22.942 | 11,051,500 |
| 2008-03-03 | 130.31 | 137.05 | 130.30 | 132.93 | 22.528 | 10,430,500 |
| 2008-02-29 | 132.35 | 134.80 | 129.87 | 130.30 | 22.082 | 6,983,000 |
| 2008-02-28 | 133.42 | 135.00 | 130.54 | 133.95 | 22.701 | 6,806,500 |
| 2008-02-27 | 134.91 | 137.32 | 133.10 | 134.66 | 22.821 | 6,506,500 |
| 2008-02-26 | 138.44 | 139.96 | 134.76 | 135.51 | 22.965 | 8,852,500 |
| 2008-02-25 | 134.50 | 139.56 | 133.20 | 139.56 | 23.652 | 9,711,000 |
| 2008-02-22 | 133.85 | 134.50 | 128.51 | 134.50 | 22.794 | 6,513,000 |
| 2008-02-21 | 134.37 | 135.87 | 131.21 | 133.56 | 22.635 | 8,291,000 |
| 2008-02-20 | 126.44 | 134.67 | 124.05 | 134.31 | 22.762 | 10,532,000 |
| 2008-02-19 | 134.04 | 135.43 | 127.28 | 127.58 | 21.622 | 7,202,000 |
| 2008-02-15 | 132.62 | 133.01 | 129.02 | 132.36 | 22.432 | 6,521,500 |
| 2008-02-14 | 137.98 | 138.14 | 133.02 | 133.39 | 22.606 | 6,911,000 |
| 2008-02-13 | 135.78 | 138.21 | 133.78 | 137.68 | 23.333 | 9,575,000 |
| 2008-02-12 | 131.56 | 138.49 | 130.77 | 133.56 | 22.635 | 16,474,000 |
| 2008-02-11 | 129.92 | 132.62 | 126.23 | 130.15 | 22.057 | 10,373,000 |
| 2008-02-08 | 132.39 | 133.00 | 125.30 | 127.80 | 21.659 | 19,474,000 |
| 2008-02-07 | 122.58 | 132.65 | 121.90 | 130.39 | 22.098 | 35,555,000 |
| 2008-02-06 | 125.74 | 125.74 | 114.62 | 115.90 | 19.642 | 34,800,500 |
| 2008-02-05 | 134.01 | 137.34 | 124.53 | 124.65 | 21.125 | 18,446,500 |
| 2008-02-04 | 137.40 | 140.01 | 135.50 | 136.25 | 23.091 | 8,993,500 |
| 2008-02-01 | 139.00 | 142.12 | 134.27 | 135.45 | 22.955 | 12,942,000 |
| 2008-01-31 | 134.52 | 141.25 | 129.18 | 139.19 | 23.589 | 18,802,500 |
| 2008-01-30 | 140.15 | 145.00 | 137.03 | 138.36 | 23.448 | 10,637,000 |
| 2008-01-29 | 141.64 | 142.50 | 137.23 | 141.89 | 24.047 | 10,225,000 |
| 2008-01-28 | 152.48 | 152.65 | 135.30 | 140.25 | 23.769 | 23,337,500 |
| 2008-01-25 | 154.70 | 154.70 | 144.65 | 145.34 | 24.631 | 11,116,000 |
| 2008-01-24 | 144.27 | 151.86 | 142.00 | 150.58 | 25.519 | 13,467,000 |
| 2008-01-23 | 133.85 | 143.60 | 130.40 | 143.40 | 24.303 | 15,194,500 |
| 2008-01-22 | 128.90 | 141.97 | 126.87 | 137.87 | 23.365 | 13,475,500 |
| 2008-01-18 | 134.82 | 139.80 | 133.10 | 138.60 | 23.489 | 23,960,500 |
| 2008-01-17 | 148.69 | 149.99 | 130.71 | 130.95 | 22.193 | 18,874,000 |
| 2008-01-16 | 161.63 | 162.78 | 144.00 | 148.47 | 25.162 | 20,562,500 |
| 2008-01-15 | 170.16 | 172.34 | 162.51 | 163.32 | 27.679 | 7,396,500 |
| 2008-01-14 | 172.51 | 175.00 | 169.92 | 172.47 | 29.229 | 5,867,000 |
| 2008-01-11 | 172.00 | 175.64 | 168.58 | 173.12 | 29.339 | 6,809,000 |
| 2008-01-10 | 161.00 | 176.00 | 160.84 | 173.48 | 29.400 | 10,333,000 |
| 2008-01-09 | 163.87 | 168.72 | 156.59 | 162.83 | 27.595 | 10,655,500 |
| 2008-01-08 | 165.54 | 174.73 | 164.78 | 165.10 | 27.980 | 11,479,000 |
| 2008-01-07 | 172.00 | 173.91 | 159.66 | 164.15 | 27.819 | 12,436,500 |
| 2008-01-04 | 176.01 | 178.18 | 169.19 | 170.79 | 28.944 | 7,218,500 |
| 2008-01-03 | 186.85 | 186.88 | 178.66 | 179.90 | 30.488 | 8,596,000 |
| 2008-01-02 | 193.87 | 193.87 | 184.79 | 185.50 | 31.437 | 6,564,500 |
← NewerPage 79 of 79 · 4,733 trading days
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.
