Nasdaq Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 195.61 | 197.36 | 195.61 | 196.15 | 192.84 | 245 |
| 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 |
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.