Nasdaq Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	138.17	139.29	136.62	138.66	135.23	831
2023-12-01	139.49	140.00	136.16	136.64	133.26	126
2023-11-30	137.97	137.97	136.49	136.75	133.37	54
2023-11-29	136.26	137.17	136.26	136.49	133.12	140
2023-11-28	135.48	135.91	135.35	135.35	132.01	838
2023-11-27	135.77	135.77	135.77	135.77	132.42	100
2023-11-24	135.17	136.08	132.50	135.80	132.45	68
2023-11-23	133.30	139.25	133.30	139.25	135.81	6
2023-11-22	134.50	135.37	134.50	134.99	131.66	27
2023-11-21	132.29	134.00	132.29	134.00	130.69	12,039
2023-11-20	130.90	131.93	130.50	130.88	127.65	38
2023-11-17	130.77	131.58	130.77	130.88	127.65	236
2023-11-16	129.47	130.52	128.62	130.24	127.02	433
2023-11-14	129.50	129.73	129.48	129.48	126.28	105
2023-11-13	127.91	127.91	127.04	127.04	123.90	571
2023-11-10	126.51	127.91	126.51	127.91	124.75	9
2023-11-09	126.47	127.38	126.47	126.74	123.61	114
2023-11-08	127.78	127.78	125.68	126.88	123.75	207
2023-11-07	123.17	125.27	123.17	124.34	121.27	942
2023-11-06	122.97	124.67	122.97	124.67	121.59	6
2023-11-03	123.11	123.24	122.03	122.97	119.93	121
2023-11-01	124.34	124.34	121.21	121.28	118.28	1,535
2023-10-31	124.18	125.10	123.56	125.10	122.01	98
2023-10-30	118.71	123.09	118.69	123.09	120.05	318
2023-10-27	121.21	121.21	119.40	119.87	116.91	436
2023-10-26	125.16	125.16	125.16	125.16	122.07	13
2023-10-25	124.17	124.56	123.84	123.92	120.86	16
2023-10-24	123.63	124.01	123.57	123.57	120.52	195
2023-10-23	127.64	127.64	125.70	125.80	122.69	205
2023-10-20	130.00	130.00	127.64	127.64	124.49	3
2023-10-19	131.69	131.69	130.00	130.00	126.79	129
2023-10-18	127.04	134.97	127.04	131.69	128.44	1,135
2023-10-17	127.21	127.21	126.00	126.00	122.89	118
2023-10-16	125.24	125.24	125.24	125.24	122.15	0
2023-10-13	128.42	128.42	124.58	125.24	122.15	830
2023-10-11	125.90	125.90	125.90	125.90	122.79	200
2023-10-10	126.74	127.26	126.74	127.26	124.12	52
2023-10-09	128.03	128.31	126.94	126.94	123.80	132
2023-10-06	128.23	128.23	128.01	128.04	124.88	16
2023-10-05	126.33	126.33	126.33	126.33	123.21	10
2023-10-04	125.04	125.04	125.03	125.03	121.94	14
2023-10-03	122.00	122.00	121.68	121.68	118.67	42
2023-10-02	122.00	122.00	122.00	122.00	118.99	210
2023-09-29	121.40	121.53	121.40	121.40	118.40	251
2023-09-28	123.19	123.19	123.19	123.19	120.15	2
2023-09-27	120.04	121.79	120.04	121.39	118.39	766
2023-09-26	120.79	120.79	119.49	119.49	116.54	227
2023-09-25	123.02	123.02	120.80	120.80	117.82	57
2023-09-22	120.60	120.60	120.60	120.60	117.62	157
2023-09-21	123.20	123.20	123.20	123.20	120.16	1
2023-09-20	123.33	124.26	123.20	123.20	120.16	59
2023-09-19	124.76	124.76	123.36	124.31	121.24	4
2023-09-18	122.76	123.75	122.76	123.75	120.69	8
2023-09-15	124.80	124.80	123.97	123.97	120.91	158
2023-09-14	124.31	125.32	124.31	125.32	122.22	90
2023-09-13	124.67	124.67	124.67	124.67	121.59	457
2023-09-12	126.86	127.63	126.86	127.63	124.11	146
2023-09-11	127.03	128.00	126.12	126.22	122.74	680
2023-09-08	128.55	128.83	128.48	128.70	125.15	32
2023-09-06	128.20	129.21	128.20	128.50	124.96	96

← NewerPage 13 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.