Nasdaq Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	129.29	129.29	125.88	125.88	122.41	350
2023-09-04	127.41	127.41	127.41	127.41	123.90	0
2023-09-01	129.18	129.18	127.41	127.41	123.90	952
2023-08-31	129.50	130.10	129.50	130.10	126.51	51
2023-08-30	128.08	128.08	128.08	128.08	124.55	5
2023-08-29	129.35	129.48	129.35	129.48	125.91	7
2023-08-28	130.09	130.28	129.35	129.35	125.78	128
2023-08-25	124.21	129.09	124.21	129.09	125.53	58
2023-08-24	130.03	130.03	127.19	127.19	123.68	262
2023-08-23	127.01	128.18	127.01	127.48	123.96	299
2023-08-22	128.18	128.18	127.90	127.95	124.42	93
2023-08-21	128.99	128.99	128.19	128.44	124.90	23
2023-08-18	128.18	128.57	128.01	128.19	124.65	366
2023-08-17	126.75	129.35	126.75	128.25	124.71	120
2023-08-16	127.01	127.01	127.01	127.01	123.51	361
2023-08-15	125.84	126.20	125.84	126.20	122.72	34
2023-08-14	125.45	127.01	125.45	127.01	123.51	83
2023-08-11	126.36	126.36	125.36	125.45	121.99	36
2023-08-10	123.24	126.00	123.24	126.00	122.52	49
2023-08-09	123.73	123.73	123.24	123.24	119.84	79
2023-08-08	122.00	122.40	122.00	122.26	118.89	556
2023-08-07	122.16	122.52	121.92	121.92	118.56	347
2023-08-04	121.44	121.68	121.44	121.68	118.32	22
2023-08-03	120.12	120.12	120.12	120.12	116.81	7
2023-08-02	120.12	120.24	119.04	119.04	115.76	1,102
2023-08-01	120.24	120.96	119.64	120.83	117.50	53
2023-07-31	120.60	120.60	119.16	119.40	116.11	27
2023-07-28	119.00	119.00	119.00	119.00	115.72	23
2023-07-27	120.00	120.48	120.00	120.36	117.04	16
2023-07-26	120.47	121.20	120.36	120.46	117.14	195
2023-07-25	122.00	122.00	120.60	121.32	117.97	10,734
2023-07-24	121.32	122.16	119.88	120.33	117.01	160
2023-07-21	121.38	121.68	119.48	121.32	117.97	333
2023-07-20	119.69	119.69	119.00	119.00	115.72	22
2023-07-19	123.90	125.00	121.14	121.14	117.80	105
2023-07-18	122.00	123.84	117.49	123.30	119.90	15,547
2023-07-17	122.88	122.88	121.68	122.64	119.26	68
2023-07-14	123.48	123.48	121.40	121.70	118.34	62
2023-07-13	121.80	121.80	121.80	121.80	118.44	43
2023-07-12	119.77	120.98	119.76	120.40	117.08	335
2023-07-11	122.53	122.53	120.12	120.12	116.81	5
2023-07-10	119.60	120.48	119.60	120.12	116.81	33
2023-07-07	120.54	120.54	119.16	119.16	115.87	231
2023-07-06	120.12	121.32	120.12	121.32	117.97	503
2023-07-05	119.88	121.34	119.88	120.96	117.62	344
2023-07-04	119.00	121.34	117.49	121.34	117.99	74
2023-07-03	119.00	120.08	119.00	120.08	116.77	63
2023-06-30	120.48	120.93	119.42	119.42	116.13	78
2023-06-29	120.30	121.32	120.30	120.60	117.27	65
2023-06-28	120.84	120.84	120.30	120.30	116.98	120
2023-06-27	117.84	120.35	117.84	119.16	115.87	68
2023-06-26	119.97	119.97	117.48	118.37	115.11	82
2023-06-23	118.85	118.85	116.95	118.55	115.28	51
2023-06-22	120.84	120.84	118.18	118.85	115.57	15
2023-06-21	121.56	121.56	120.12	120.72	117.39	1,848
2023-06-20	124.00	124.00	120.96	123.57	120.16	2,345
2023-06-19	124.15	125.11	124.00	124.40	120.97	257
2023-06-16	126.12	127.50	124.15	124.15	120.73	201
2023-06-15	124.99	126.12	124.68	126.12	122.64	82
2023-06-14	125.04	126.12	123.75	124.56	121.12	43

← NewerPage 14 of 21 · 1,254 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.