Nasdaq Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 159.50 | 159.50 | 154.97 | 154.97 | 151.92 | 5,352 |
| 2024-05-27 | 162.09 | 162.44 | 159.80 | 159.80 | 156.66 | 25 |
| 2024-05-24 | 160.50 | 161.00 | 160.50 | 160.99 | 157.82 | 622 |
| 2024-05-23 | 162.00 | 162.00 | 160.50 | 160.50 | 157.34 | 38 |
| 2024-05-22 | 161.12 | 161.34 | 160.66 | 160.98 | 157.81 | 988 |
| 2024-05-21 | 159.04 | 159.52 | 159.04 | 159.52 | 156.38 | 4 |
| 2024-05-20 | 159.68 | 159.78 | 158.24 | 158.24 | 155.13 | 429 |
| 2024-05-17 | 160.94 | 160.94 | 159.04 | 159.04 | 155.91 | 5 |
| 2024-05-16 | 154.68 | 160.80 | 154.68 | 160.61 | 157.45 | 537 |
| 2024-05-15 | 157.08 | 157.08 | 157.08 | 157.08 | 153.99 | 4 |
| 2024-05-14 | 156.61 | 156.61 | 154.71 | 154.71 | 151.67 | 4 |
| 2024-05-13 | 156.60 | 157.59 | 156.60 | 156.61 | 153.53 | 6,743 |
| 2024-05-10 | 154.94 | 155.10 | 154.94 | 155.10 | 152.05 | 75 |
| 2024-05-09 | 154.95 | 155.42 | 154.80 | 154.94 | 151.89 | 5,812 |
| 2024-05-08 | 152.10 | 152.97 | 152.09 | 152.97 | 149.96 | 13 |
| 2024-05-07 | 155.52 | 155.67 | 155.52 | 155.67 | 152.61 | 2 |
| 2024-05-06 | 154.62 | 154.78 | 153.92 | 154.50 | 151.46 | 100 |
| 2024-05-03 | 152.92 | 154.95 | 152.16 | 154.65 | 151.61 | 186 |
| 2024-05-02 | 152.90 | 152.90 | 152.32 | 152.32 | 149.32 | 17 |
| 2024-04-30 | 155.04 | 155.44 | 155.02 | 155.11 | 152.06 | 13 |
| 2024-04-29 | 154.90 | 154.90 | 153.71 | 153.71 | 150.69 | 269 |
| 2024-04-26 | 154.22 | 156.12 | 152.96 | 154.08 | 151.05 | 204 |
| 2024-04-25 | 153.77 | 154.36 | 153.77 | 154.22 | 151.19 | 97 |
| 2024-04-24 | 158.76 | 158.76 | 157.28 | 157.61 | 154.51 | 59 |
| 2024-04-23 | 156.56 | 158.20 | 156.56 | 157.24 | 154.15 | 227 |
| 2024-04-22 | 158.36 | 158.36 | 150.06 | 150.06 | 147.11 | 65 |
| 2024-04-19 | 158.23 | 158.23 | 156.42 | 156.58 | 153.50 | 84 |
| 2024-04-18 | 158.08 | 158.23 | 158.08 | 158.23 | 155.12 | 2 |
| 2024-04-17 | 158.50 | 158.50 | 157.31 | 157.84 | 154.73 | 104 |
| 2024-04-16 | 157.66 | 158.56 | 157.66 | 158.10 | 154.99 | 143 |
| 2024-04-15 | 157.86 | 157.86 | 155.77 | 156.22 | 153.15 | 35 |
| 2024-04-12 | 160.52 | 160.52 | 157.42 | 157.92 | 154.81 | 201 |
| 2024-04-11 | 159.80 | 159.80 | 158.97 | 158.97 | 155.84 | 23 |
| 2024-04-10 | 159.36 | 160.32 | 159.10 | 160.11 | 156.96 | 149 |
| 2024-04-09 | 158.00 | 161.06 | 157.08 | 159.04 | 155.91 | 7,074 |
| 2024-04-08 | 156.74 | 156.95 | 156.40 | 156.40 | 153.32 | 144 |
| 2024-04-05 | 155.31 | 157.05 | 154.50 | 157.03 | 153.94 | 74 |
| 2024-04-04 | 155.04 | 156.64 | 155.00 | 155.00 | 151.95 | 96 |
| 2024-04-03 | 156.90 | 156.90 | 155.68 | 155.68 | 152.62 | 78 |
| 2024-04-02 | 154.87 | 155.32 | 154.40 | 155.01 | 151.96 | 75 |
| 2024-04-01 | 157.11 | 158.88 | 157.11 | 157.67 | 154.57 | 8,634 |
| 2024-03-28 | 157.00 | 157.60 | 157.00 | 157.12 | 154.03 | 34 |
| 2024-03-27 | 156.52 | 156.52 | 155.52 | 156.11 | 153.04 | 167 |
| 2024-03-26 | 154.50 | 155.40 | 154.50 | 155.40 | 152.34 | 3 |
| 2024-03-25 | 154.80 | 154.80 | 152.13 | 152.13 | 149.14 | 61 |
| 2024-03-22 | 154.22 | 154.49 | 153.81 | 154.49 | 151.45 | 39 |
| 2024-03-21 | 152.00 | 156.87 | 152.00 | 155.28 | 152.22 | 7,034 |
| 2024-03-20 | 150.00 | 154.16 | 150.00 | 151.68 | 148.70 | 533 |
| 2024-03-19 | 154.02 | 157.00 | 153.52 | 157.00 | 153.91 | 1,046 |
| 2024-03-18 | 149.91 | 152.25 | 149.91 | 151.54 | 148.56 | 1,336 |
| 2024-03-15 | 146.53 | 148.68 | 146.53 | 148.68 | 145.75 | 16 |
| 2024-03-14 | 148.68 | 148.68 | 145.80 | 146.14 | 143.26 | 95 |
| 2024-03-13 | 148.84 | 148.84 | 147.75 | 148.68 | 145.75 | 343 |
| 2024-03-12 | 148.95 | 150.00 | 148.95 | 149.85 | 146.90 | 141 |
| 2024-03-11 | 146.70 | 149.64 | 146.70 | 149.32 | 146.01 | 179 |
| 2024-03-08 | 148.80 | 150.00 | 148.80 | 149.55 | 146.24 | 1,495 |
| 2024-03-07 | 144.90 | 144.90 | 144.61 | 144.61 | 141.41 | 15,002 |
| 2024-03-06 | 141.22 | 142.77 | 141.22 | 142.77 | 139.61 | 42 |
| 2024-03-05 | 142.91 | 142.91 | 142.00 | 142.00 | 138.86 | 99 |
| 2024-03-04 | 140.87 | 141.11 | 139.27 | 141.11 | 137.98 | 73 |
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.