Nasdaq Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 140.87 | 141.11 | 139.27 | 141.11 | 137.98 | 73 |
| 2024-03-01 | 139.00 | 140.58 | 138.14 | 140.58 | 137.47 | 623 |
| 2024-02-29 | 140.74 | 140.74 | 139.79 | 139.79 | 136.69 | 43 |
| 2024-02-28 | 139.50 | 140.74 | 139.50 | 140.74 | 137.62 | 1,602 |
| 2024-02-27 | 140.00 | 140.00 | 139.50 | 139.50 | 136.41 | 202 |
| 2024-02-26 | 141.25 | 141.25 | 139.74 | 139.74 | 136.65 | 26 |
| 2024-02-23 | 141.33 | 141.33 | 141.25 | 141.25 | 138.12 | 52 |
| 2024-02-22 | 140.28 | 140.28 | 139.27 | 139.86 | 136.76 | 40 |
| 2024-02-21 | 136.78 | 137.99 | 136.78 | 137.99 | 134.93 | 14 |
| 2024-02-20 | 136.92 | 136.92 | 135.67 | 136.90 | 133.87 | 43 |
| 2024-02-19 | 137.90 | 137.90 | 128.08 | 136.36 | 133.34 | 1,180 |
| 2024-02-16 | 137.98 | 138.39 | 137.78 | 137.99 | 134.93 | 185 |
| 2024-02-15 | 139.43 | 139.43 | 137.98 | 137.98 | 134.92 | 2 |
| 2024-02-14 | 138.69 | 138.74 | 137.97 | 138.74 | 135.67 | 429 |
| 2024-02-09 | 142.00 | 142.16 | 140.85 | 141.61 | 138.47 | 823 |
| 2024-02-08 | 144.19 | 144.19 | 142.00 | 142.00 | 138.86 | 3 |
| 2024-02-07 | 138.00 | 141.36 | 138.00 | 141.36 | 138.23 | 79 |
| 2024-02-06 | 139.02 | 139.58 | 138.46 | 139.58 | 136.49 | 1,074 |
| 2024-02-05 | 144.22 | 144.22 | 139.99 | 139.99 | 136.89 | 15 |
| 2024-02-02 | 140.58 | 141.39 | 140.55 | 141.39 | 138.26 | 22 |
| 2024-02-01 | 139.11 | 140.66 | 139.11 | 140.29 | 137.18 | 513 |
| 2024-01-31 | 146.93 | 146.93 | 146.93 | 146.93 | 143.68 | 1 |
| 2024-01-30 | 140.86 | 144.93 | 140.86 | 144.89 | 141.68 | 135 |
| 2024-01-29 | 143.40 | 143.74 | 143.35 | 143.74 | 140.56 | 91 |
| 2024-01-26 | 142.61 | 143.48 | 140.90 | 143.48 | 140.30 | 234 |
| 2024-01-25 | 147.75 | 147.75 | 142.23 | 142.61 | 139.45 | 12 |
| 2024-01-24 | 147.24 | 147.24 | 144.39 | 144.85 | 141.64 | 43 |
| 2024-01-23 | 141.56 | 145.15 | 141.56 | 144.35 | 141.15 | 327 |
| 2024-01-22 | 143.00 | 144.66 | 142.34 | 144.45 | 141.25 | 89 |
| 2024-01-19 | 140.96 | 142.34 | 140.96 | 142.34 | 139.19 | 168 |
| 2024-01-18 | 138.00 | 139.62 | 138.00 | 139.29 | 136.21 | 33 |
| 2024-01-17 | 138.80 | 138.80 | 138.79 | 138.79 | 135.72 | 46 |
| 2024-01-16 | 138.44 | 139.50 | 138.44 | 139.50 | 136.41 | 121 |
| 2024-01-15 | 140.07 | 140.07 | 137.41 | 139.71 | 136.62 | 522 |
| 2024-01-12 | 137.62 | 137.99 | 137.62 | 137.99 | 134.93 | 31 |
| 2024-01-11 | 139.69 | 139.69 | 137.47 | 137.55 | 134.50 | 36 |
| 2024-01-10 | 138.40 | 138.40 | 138.39 | 138.40 | 135.33 | 59 |
| 2024-01-09 | 137.70 | 139.41 | 137.70 | 138.57 | 135.50 | 13 |
| 2024-01-08 | 138.29 | 138.29 | 136.80 | 137.70 | 134.65 | 109 |
| 2024-01-05 | 135.94 | 136.06 | 135.37 | 135.57 | 132.57 | 266 |
| 2024-01-04 | 137.20 | 138.60 | 137.20 | 138.32 | 135.26 | 56 |
| 2024-01-03 | 138.74 | 138.88 | 137.73 | 137.73 | 134.68 | 326 |
| 2024-01-02 | 142.59 | 142.59 | 139.44 | 139.44 | 136.35 | 232 |
| 2023-12-28 | 140.85 | 142.59 | 140.83 | 142.59 | 139.43 | 3,922 |
| 2023-12-27 | 139.29 | 139.73 | 139.17 | 139.73 | 136.64 | 403 |
| 2023-12-26 | 150.00 | 150.00 | 138.06 | 139.02 | 135.94 | 55 |
| 2023-12-22 | 137.91 | 138.64 | 137.91 | 138.60 | 135.53 | 5,018 |
| 2023-12-21 | 136.00 | 136.00 | 136.00 | 136.00 | 132.99 | 40 |
| 2023-12-20 | 135.99 | 137.32 | 135.99 | 136.00 | 132.99 | 46 |
| 2023-12-19 | 135.66 | 135.76 | 134.70 | 135.33 | 132.33 | 1,046 |
| 2023-12-18 | 135.18 | 137.08 | 135.18 | 135.67 | 132.67 | 126 |
| 2023-12-15 | 137.00 | 140.57 | 135.00 | 135.18 | 132.19 | 250 |
| 2023-12-14 | 138.14 | 140.69 | 137.88 | 138.57 | 135.50 | 154 |
| 2023-12-13 | 135.59 | 138.39 | 135.49 | 138.14 | 135.08 | 2,963 |
| 2023-12-12 | 133.85 | 133.85 | 133.85 | 133.85 | 130.89 | 12 |
| 2023-12-11 | 135.31 | 135.31 | 133.28 | 133.29 | 130.34 | 130 |
| 2023-12-08 | 134.12 | 134.66 | 132.63 | 133.17 | 130.22 | 95 |
| 2023-12-07 | 138.65 | 138.65 | 133.00 | 134.12 | 131.15 | 136 |
| 2023-12-06 | 139.30 | 144.82 | 137.20 | 137.20 | 134.16 | 512 |
| 2023-12-05 | 140.33 | 140.33 | 137.78 | 137.78 | 134.38 | 35 |
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.