Nasdaq Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	137.06	139.30	137.06	139.30	135.07	7
2023-03-14	139.95	140.00	137.62	137.62	133.11	173
2023-03-13	136.92	138.32	136.92	138.32	133.79	33
2023-03-10	140.00	140.00	136.92	136.92	132.43	82
2023-03-09	142.28	142.38	139.95	140.00	135.41	611
2023-03-08	140.90	142.00	140.90	141.54	136.90	16
2023-03-07	145.01	145.01	143.00	143.00	138.31	242
2023-03-06	146.36	146.85	144.01	144.01	139.29	30
2023-03-03	146.36	146.36	146.36	146.36	141.56	4
2023-03-02	144.41	146.36	144.22	146.36	141.56	16
2023-03-01	144.90	144.90	143.95	144.41	139.68	783
2023-02-28	148.05	148.05	146.27	146.64	141.83	73
2023-02-27	148.51	149.10	148.05	148.05	143.20	4
2023-02-24	145.50	147.90	145.50	147.75	142.91	79
2023-02-23	146.00	147.15	145.35	147.02	142.20	86
2023-02-22	148.35	149.10	147.03	147.03	142.21	77
2023-02-17	151.62	151.78	150.76	151.78	146.80	21
2023-02-16	155.00	155.00	153.99	153.99	148.94	61
2023-02-15	153.30	153.63	153.30	153.63	148.59	28
2023-02-14	153.03	153.03	152.64	153.03	148.01	130
2023-02-13	156.16	156.16	154.50	154.50	149.44	3
2023-02-10	155.84	155.84	154.50	154.50	149.44	52
2023-02-09	155.84	156.50	155.84	155.84	150.73	206
2023-02-08	153.60	156.15	153.60	154.35	149.29	32
2023-02-07	155.85	155.85	153.51	153.60	148.56	32
2023-02-06	150.80	155.00	150.80	154.40	149.34	24
2023-02-03	151.63	156.15	150.78	155.85	150.74	3,946
2023-02-02	148.50	152.40	148.50	151.65	146.68	819
2023-02-01	149.55	152.50	149.40	150.24	145.31	1,113
2023-01-31	152.40	152.70	152.40	152.40	147.40	48
2023-01-30	153.85	153.85	153.73	153.73	148.69	2
2023-01-27	152.51	153.85	152.51	153.85	148.81	46
2023-01-26	146.40	150.72	146.40	150.21	145.29	89
2023-01-25	156.30	156.30	142.50	146.40	141.60	380
2023-01-24	160.16	161.28	158.56	158.56	153.36	433
2023-01-23	162.82	162.82	161.74	162.56	157.23	14
2023-01-20	158.40	162.08	158.25	161.74	156.44	231
2023-01-19	163.06	163.06	158.40	158.40	153.21	92
2023-01-18	159.01	176.91	159.01	163.06	157.71	195
2023-01-17	159.02	159.02	159.02	159.02	153.81	1
2023-01-16	162.87	162.87	161.71	161.71	156.41	24
2023-01-13	160.54	162.87	160.54	162.87	157.53	44
2023-01-12	162.04	162.04	160.16	161.14	155.86	252
2023-01-11	161.28	164.05	161.28	164.05	158.67	48
2023-01-10	165.75	165.75	158.40	162.72	157.39	45
2023-01-09	163.44	166.20	163.44	165.76	160.33	16
2023-01-06	161.28	162.24	160.80	161.50	156.21	184
2023-01-05	167.56	167.56	167.56	167.56	162.07	0
2023-01-04	170.51	170.51	167.56	167.56	162.07	127
2023-01-03	165.00	169.01	165.00	169.01	163.47	836
2023-01-02	165.29	170.00	164.88	165.40	159.98	86
2022-12-29	159.03	164.79	159.03	164.79	159.39	12,297
2022-12-28	161.60	161.60	159.04	159.04	153.83	399
2022-12-27	161.78	162.08	161.60	161.60	156.30	35
2022-12-26	157.92	157.92	157.63	157.63	152.46	154
2022-12-23	157.92	157.92	157.92	157.92	152.74	16
2022-12-22	157.12	157.15	156.03	156.49	151.36	115
2022-12-21	160.16	160.70	159.67	159.85	154.61	548
2022-12-20	157.92	157.92	157.92	157.92	152.74	3
2022-12-19	161.12	161.27	161.12	161.27	155.98	10

← NewerPage 16 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.