Nasdaq Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	124.90	125.37	124.00	124.26	120.49	1,047
2023-06-12	128.29	128.29	122.22	124.90	121.11	4,705
2023-06-09	141.54	141.54	140.28	141.12	136.83	239
2023-06-07	141.96	141.96	141.54	141.54	137.24	15
2023-06-06	138.32	140.60	138.32	139.42	135.19	167
2023-06-05	139.17	139.17	137.34	137.34	133.17	26
2023-06-02	137.06	139.40	137.06	139.17	134.94	330
2023-06-01	138.74	139.02	138.11	138.11	133.92	2,094
2023-05-31	138.32	140.00	137.76	140.00	135.75	862
2023-05-30	138.04	139.02	137.62	139.02	134.80	463
2023-05-29	134.45	134.45	134.45	134.45	130.37	10
2023-05-26	136.18	136.18	134.77	134.77	130.68	264
2023-05-25	134.19	134.19	134.19	134.19	130.11	2
2023-05-24	133.03	133.84	132.95	133.84	129.78	41
2023-05-23	135.00	135.85	134.95	135.85	131.72	91
2023-05-22	138.99	138.99	137.15	137.48	133.30	28
2023-05-19	138.88	138.88	137.90	137.90	133.71	4
2023-05-18	135.80	137.00	135.80	137.00	132.84	652
2023-05-17	134.68	135.11	134.68	135.11	131.01	33
2023-05-16	134.94	134.94	133.90	134.68	130.59	9
2023-05-15	135.02	135.02	135.02	135.02	130.92	13
2023-05-12	136.08	136.38	136.08	136.38	132.24	35
2023-05-11	136.08	136.08	136.08	136.08	131.95	1
2023-05-10	135.72	135.94	135.34	135.94	131.81	12
2023-05-09	137.18	137.18	137.06	137.06	132.90	12
2023-05-08	136.00	137.63	136.00	137.19	133.02	351
2023-05-05	134.94	134.94	134.94	134.94	130.84	0
2023-05-04	133.12	134.94	133.12	134.94	130.84	120
2023-05-03	137.27	137.27	134.34	134.34	130.26	13
2023-05-02	137.34	137.34	134.95	136.31	132.17	709
2023-04-28	137.50	137.94	137.34	137.34	133.17	910
2023-04-27	135.42	137.08	135.42	137.08	132.92	27
2023-04-26	138.32	138.32	137.00	137.06	132.90	15
2023-04-25	140.84	140.84	139.99	139.99	135.74	31
2023-04-24	143.36	143.36	143.20	143.20	138.85	20
2023-04-20	142.71	142.71	142.67	142.67	138.34	6
2023-04-19	145.54	145.95	145.30	145.31	140.90	164
2023-04-18	138.04	138.20	138.04	138.20	134.00	47
2023-04-17	138.04	138.04	138.04	138.04	133.85	13
2023-04-14	136.37	137.62	135.80	135.80	131.68	24
2023-04-13	135.00	137.15	135.00	137.15	132.98	186
2023-04-12	137.61	137.61	135.24	135.38	131.27	62
2023-04-11	137.61	137.61	136.00	136.00	131.87	108
2023-04-10	137.62	137.62	137.62	137.62	133.44	7
2023-04-06	137.62	137.62	137.62	137.62	133.44	0
2023-04-05	137.48	137.62	137.48	137.62	133.44	12
2023-04-04	139.10	139.10	138.00	138.00	133.81	569
2023-04-03	137.62	138.60	137.34	138.06	133.87	46
2023-03-31	138.46	138.46	137.62	137.62	133.44	40
2023-03-30	139.44	139.44	139.44	139.44	135.21	9
2023-03-29	137.20	138.96	137.20	138.96	134.74	15
2023-03-28	138.30	138.30	135.80	136.64	132.49	85
2023-03-27	140.00	140.00	139.86	139.86	135.61	3
2023-03-24	138.18	138.30	138.18	138.30	134.10	13
2023-03-23	139.86	139.86	138.74	138.74	134.53	24
2023-03-22	141.56	142.04	138.78	138.78	134.57	769
2023-03-21	140.84	141.82	140.84	141.53	137.23	153
2023-03-20	139.30	139.30	139.30	139.30	135.07	15
2023-03-17	139.85	140.42	138.18	139.71	135.47	90
2023-03-16	119.80	139.86	119.80	139.86	135.61	55

← NewerPage 15 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.