Nasdaq Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 236.40 | 236.64 | 235.92 | 235.92 | 235.92 | 25 |
| 2026-10-16 | 231.26 | 237.61 | 231.26 | 236.40 | 236.40 | 20 |
| 2026-10-15 | 228.10 | 238.94 | 228.10 | 235.98 | 235.98 | 18 |
| 2026-10-14 | 233.91 | 233.91 | 233.91 | 233.91 | 233.91 | 48 |
| 2026-10-13 | 237.60 | 238.31 | 235.00 | 235.00 | 235.00 | 67 |
| 2026-10-09 | 238.00 | 238.00 | 230.00 | 233.22 | 233.22 | 103 |
| 2026-10-08 | 229.77 | 230.23 | 229.77 | 230.23 | 230.23 | 4 |
| 2026-10-07 | 234.16 | 234.16 | 226.99 | 229.54 | 229.54 | 13 |
| 2026-10-06 | 232.07 | 232.07 | 231.84 | 231.84 | 231.84 | 6,233 |
| 2026-10-05 | 233.01 | 233.01 | 224.51 | 229.68 | 229.68 | 715 |
| 2026-10-02 | 243.85 | 243.85 | 235.68 | 236.01 | 236.01 | 395 |
| 2026-10-01 | 240.65 | 240.65 | 239.07 | 239.07 | 239.07 | 13 |
| 2026-09-30 | 239.28 | 241.40 | 238.80 | 239.52 | 239.52 | 438 |
| 2026-09-29 | 244.20 | 244.20 | 239.28 | 239.28 | 239.28 | 101 |
| 2026-09-28 | 240.00 | 241.20 | 239.76 | 241.20 | 241.20 | 13 |
| 2026-09-25 | 244.04 | 244.04 | 244.03 | 244.03 | 244.03 | 8 |
| 2026-09-24 | 246.33 | 247.61 | 245.50 | 245.50 | 245.50 | 16 |
| 2026-09-23 | 248.56 | 249.50 | 246.72 | 247.92 | 247.92 | 46 |
| 2026-09-22 | 235.33 | 242.50 | 235.33 | 241.08 | 241.08 | 96 |
| 2026-09-21 | 240.48 | 240.53 | 239.04 | 240.14 | 240.14 | 144 |
| 2026-09-18 | 238.51 | 238.51 | 238.51 | 238.51 | 238.51 | 1 |
| 2026-09-17 | 232.50 | 232.50 | 232.50 | 232.50 | 232.50 | 3 |
| 2026-09-16 | 232.72 | 232.72 | 228.39 | 228.91 | 228.91 | 56 |
| 2026-09-15 | 232.40 | 232.40 | 230.41 | 230.41 | 230.41 | 103 |
| 2026-09-14 | 238.16 | 238.97 | 234.37 | 234.37 | 234.37 | 59 |
| 2026-09-11 | 235.83 | 235.83 | 232.75 | 235.46 | 235.46 | 52 |
| 2026-09-10 | 240.96 | 240.96 | 240.96 | 240.96 | 240.96 | 0 |
| 2026-09-09 | 242.00 | 242.00 | 240.96 | 240.96 | 240.41 | 595 |
| 2026-09-08 | 245.01 | 245.01 | 241.35 | 242.97 | 242.41 | 266 |
| 2026-09-07 | 245.01 | 245.01 | 245.01 | 245.01 | 245.01 | 0 |
| 2026-09-04 | 252.57 | 252.57 | 245.01 | 245.01 | 244.45 | 127 |
| 2026-09-03 | 249.49 | 251.00 | 249.49 | 250.08 | 250.08 | 211 |
| 2026-09-02 | 252.20 | 252.20 | 242.74 | 244.74 | 244.74 | 243 |
| 2026-09-01 | 254.00 | 254.00 | 250.63 | 252.20 | 252.20 | 81 |
| 2026-08-31 | 260.25 | 260.25 | 254.28 | 254.28 | 254.28 | 36 |
| 2026-08-28 | 258.14 | 260.79 | 257.67 | 257.67 | 257.67 | 120 |
| 2026-08-27 | 253.50 | 259.99 | 253.50 | 258.14 | 258.14 | 121 |
| 2026-08-26 | 258.00 | 258.00 | 252.80 | 255.75 | 255.75 | 345 |
| 2026-08-25 | 248.18 | 255.44 | 248.18 | 255.44 | 255.44 | 25 |
| 2026-08-24 | 251.01 | 253.25 | 251.01 | 253.25 | 253.25 | 7 |
| 2026-08-21 | 252.00 | 254.00 | 251.89 | 251.89 | 251.89 | 53 |
| 2026-08-20 | 250.30 | 256.92 | 250.30 | 255.14 | 255.14 | 28 |
| 2026-08-19 | 251.99 | 254.50 | 249.00 | 249.51 | 249.51 | 224 |
| 2026-08-18 | 252.60 | 254.00 | 252.60 | 254.00 | 254.00 | 15 |
| 2026-08-17 | 253.01 | 253.01 | 251.27 | 252.50 | 252.50 | 39 |
| 2026-08-14 | 252.50 | 254.27 | 252.50 | 253.01 | 253.01 | 75 |
| 2026-08-13 | 246.90 | 250.23 | 246.90 | 249.81 | 249.81 | 169 |
| 2026-08-12 | 248.71 | 248.71 | 245.00 | 246.75 | 246.75 | 358 |
| 2026-08-11 | 245.51 | 246.71 | 245.51 | 246.24 | 246.24 | 32 |
| 2026-08-10 | 239.44 | 244.84 | 239.44 | 244.34 | 244.34 | 62 |
| 2026-08-07 | 242.33 | 242.65 | 240.49 | 241.92 | 241.92 | 45 |
| 2026-08-06 | 239.93 | 239.93 | 239.93 | 239.93 | 239.93 | 1 |
| 2026-08-05 | 241.43 | 244.77 | 240.01 | 240.01 | 240.01 | 67 |
| 2026-08-04 | 242.04 | 242.25 | 238.80 | 241.43 | 241.43 | 68 |
| 2026-08-03 | 239.38 | 239.64 | 237.74 | 239.64 | 239.64 | 745 |
| 2026-07-31 | 239.51 | 240.09 | 238.56 | 239.04 | 239.04 | 17 |
| 2026-07-30 | 240.33 | 241.49 | 238.75 | 240.24 | 240.24 | 121 |
| 2026-07-29 | 245.26 | 247.49 | 245.26 | 246.63 | 246.63 | 44 |
| 2026-07-28 | 235.09 | 246.94 | 235.09 | 244.46 | 244.46 | 155 |
| 2026-07-27 | 233.22 | 239.89 | 233.22 | 239.89 | 239.89 | 112 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-10 | 0.5422 USD |
| 2026-03-12 | 0.4766 USD |
| 2025-12-03 | 0.5055 USD |
| 2025-09-10 | 0.4860 USD |
| 2025-06-11 | 0.4983 USD |
| 2025-03-12 | 0.4661 USD |
| 2024-12-04 | 0.5001 USD |
| 2024-09-11 | 0.4422 USD |
| 2024-06-12 | 0.4536 USD |
| 2024-03-12 | 0.3759 USD |
| 2023-12-06 | 0.3599 USD |
| 2023-09-13 | 0.3770 USD |
| 2023-06-14 | 0.3562 USD |
| 2023-03-15 | 0.3425 USD |
| 2022-12-01 | 0.5315 USD |
| 2022-11-30 | 0.3595 USD |
| 2022-09-15 | 0.5197 USD |
| 2022-09-14 | 0.3516 USD |
| 2022-06-08 | 1.0595 USD |
| 2022-03-10 | 1.2933 USD |
| 2022-03-09 | 0.8748 USD |
| 2021-12-02 | 1.5396 USD |
| 2021-12-01 | 1.0414 USD |
| 2021-09-09 | 1.4179 USD |
| 2021-09-08 | 0.9766 USD |
| 2021-06-10 | 1.3342 USD |
| 2021-06-09 | 0.9025 USD |
| 2021-03-10 | 0.9598 USD |
| 2020-12-02 | 0.8545 USD |
| 2020-09-10 | 1.3629 USD |
| 2020-09-09 | 0.9124 USD |
| 2020-06-10 | 1.3423 USD |
| 2020-06-09 | 0.8893 USD |
| 2020-03-12 | 1.2005 USD |
| 2020-03-11 | 0.7954 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.