Nasdaq Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	193.28	193.28	192.82	192.82	189.57	48
2024-08-20	189.24	192.65	189.24	191.82	188.59	62
2024-08-19	192.77	192.77	188.60	189.24	186.05	140
2024-08-16	190.65	190.86	190.04	190.86	187.64	26
2024-08-15	189.62	191.39	189.62	191.39	188.16	32
2024-08-14	187.00	189.91	187.00	189.62	186.42	327
2024-08-13	188.99	188.99	187.09	187.77	184.60	83
2024-08-12	188.03	188.03	186.50	187.70	184.54	9
2024-08-09	191.47	191.47	186.50	188.03	184.86	176
2024-08-08	184.81	190.19	184.81	189.58	186.38	695
2024-08-07	182.93	189.62	182.93	188.59	185.41	147
2024-08-06	186.98	188.60	186.67	186.67	183.52	195
2024-08-05	186.89	190.71	185.12	185.12	182.00	386
2024-08-02	193.04	193.04	190.44	190.71	187.49	503
2024-08-01	194.17	194.17	191.05	192.76	189.51	30
2024-07-31	195.51	197.67	191.89	192.24	189.00	294
2024-07-30	195.51	196.56	195.14	195.50	192.20	537
2024-07-29	187.59	192.92	187.59	191.06	187.84	247
2024-07-26	192.00	192.00	187.72	189.35	186.16	1,092
2024-07-25	185.04	190.94	185.04	190.11	186.91	1,840
2024-07-24	176.62	177.20	176.22	176.22	173.25	111
2024-07-23	176.05	176.76	176.05	176.62	173.64	9
2024-07-22	173.83	173.83	173.83	173.83	170.90	0
2024-07-19	173.83	173.83	173.83	173.83	170.90	10
2024-07-18	172.72	176.08	172.72	174.85	171.90	515
2024-07-17	172.97	172.97	172.00	172.00	169.10	441
2024-07-16	172.09	173.30	171.70	172.97	170.05	68
2024-07-15	170.91	172.42	170.90	170.98	168.10	45
2024-07-12	170.74	171.54	170.67	170.67	167.79	81
2024-07-11	165.80	170.01	165.80	169.60	166.74	81
2024-07-10	165.55	165.55	164.54	165.45	162.66	148
2024-07-09	166.07	166.07	164.50	165.21	162.42	104
2024-07-08	166.69	166.69	165.73	165.73	162.94	16
2024-07-05	165.47	165.74	164.82	164.82	162.04	99
2024-07-04	164.93	164.93	164.93	164.93	162.15	9
2024-07-03	167.18	169.09	165.07	168.30	165.46	171
2024-07-02	170.12	171.52	170.12	170.60	167.72	3,716
2024-07-01	167.80	168.53	166.99	167.12	164.30	89
2024-06-28	166.53	168.00	165.72	167.51	164.69	523
2024-06-27	164.51	166.82	164.16	166.19	163.39	624
2024-06-26	163.00	164.62	163.00	164.51	161.74	80
2024-06-25	161.00	163.68	161.00	163.36	160.61	45
2024-06-24	163.40	163.68	162.40	162.40	159.66	31
2024-06-21	161.71	163.70	161.40	163.33	160.58	331
2024-06-20	159.52	161.60	159.52	161.38	158.66	111
2024-06-19	159.80	159.80	159.67	159.80	157.11	51
2024-06-18	158.88	159.99	158.88	159.80	157.11	114
2024-06-17	156.73	159.17	156.73	158.88	156.20	14
2024-06-14	159.94	159.94	156.73	156.73	154.09	1,026
2024-06-13	160.31	160.75	158.49	159.95	157.25	35
2024-06-12	158.00	158.00	157.02	157.02	154.37	15
2024-06-11	159.30	159.30	157.44	158.10	154.99	366
2024-06-10	157.67	159.48	157.67	159.30	156.17	6
2024-06-07	155.89	156.74	155.75	156.47	153.39	207
2024-06-06	159.25	159.25	156.16	156.16	153.09	85
2024-06-05	156.71	158.93	156.71	158.93	155.80	51
2024-06-04	156.83	157.33	156.70	156.70	153.62	1,320
2024-06-03	152.99	152.99	152.99	152.99	149.98	4
2024-05-31	156.64	156.64	153.90	154.35	151.31	28
2024-05-29	153.84	156.32	153.84	156.32	153.24	18

← NewerPage 10 of 21 · 1,249 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.