Nasdaq Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	162.88	162.88	160.20	162.10	156.79	112
2022-12-15	164.90	164.90	164.39	164.85	159.45	55
2022-12-14	175.48	175.48	172.55	172.55	166.89	54
2022-12-13	173.91	174.76	173.91	174.76	169.03	3
2022-12-12	167.79	171.53	167.79	171.36	165.74	906
2022-12-09	167.79	167.79	167.79	167.79	162.29	0
2022-12-08	169.88	170.34	167.45	167.79	162.29	209
2022-12-07	171.00	171.19	168.30	169.02	163.48	2,649
2022-12-06	178.74	179.46	175.86	175.86	170.09	481
2022-12-05	177.00	181.08	177.00	179.46	173.58	369
2022-12-02	179.82	179.82	177.12	179.46	173.58	1,341
2022-12-01	178.33	180.00	178.33	179.82	173.92	1,853
2022-11-30	174.93	176.40	172.44	176.04	169.75	1,810
2022-11-29	175.90	177.02	175.76	175.89	169.26	26
2022-11-28	179.32	179.32	175.90	175.90	169.27	91
2022-11-25	180.54	182.00	180.40	181.50	174.66	195
2022-11-24	180.80	180.80	180.75	180.75	173.94	7
2022-11-23	178.38	182.34	178.38	181.26	174.43	535
2022-11-22	174.06	178.38	174.06	178.38	171.66	48
2022-11-21	175.61	175.61	173.37	174.42	167.85	47
2022-11-18	175.61	175.61	172.98	175.61	168.99	108
2022-11-17	176.46	176.80	175.61	175.61	168.99	54
2022-11-16	177.14	177.14	175.43	175.43	168.82	1,503
2022-11-14	177.09	178.33	173.40	177.14	170.47	45
2022-11-11	178.16	178.50	175.44	177.09	170.42	690
2022-11-10	165.24	185.00	165.24	178.50	171.78	1,645
2022-11-09	166.26	167.28	164.90	165.24	159.01	250
2022-11-08	161.60	167.00	161.60	166.24	159.98	10
2022-11-07	157.03	160.16	155.85	160.16	154.13	841
2022-11-04	156.32	156.32	153.60	155.36	149.51	1,597
2022-11-03	159.84	159.84	157.60	158.24	152.28	10
2022-11-01	158.56	159.68	158.24	158.24	152.28	1,114
2022-10-31	164.32	164.32	159.84	160.16	154.13	429
2022-10-28	162.08	165.12	162.08	165.12	158.90	143
2022-10-27	161.60	161.76	161.58	161.60	155.51	5
2022-10-26	162.08	162.08	161.12	161.12	155.05	45
2022-10-25	157.35	161.70	157.20	160.56	154.51	433
2022-10-24	155.10	157.50	153.45	155.65	149.79	205
2022-10-21	147.15	147.75	146.55	147.75	142.18	112
2022-10-20	147.15	147.15	147.15	147.15	141.61	6
2022-10-19	149.70	149.70	147.75	147.75	142.18	23
2022-10-18	151.57	151.57	151.05	151.05	145.36	66
2022-10-17	150.50	150.50	148.82	149.77	144.13	175
2022-10-14	150.30	150.30	145.95	145.95	140.45	130
2022-10-13	152.85	152.85	148.95	148.95	143.34	8
2022-10-11	152.10	152.85	152.10	152.85	147.09	106
2022-10-10	150.02	150.15	149.55	149.70	144.06	17
2022-10-07	152.95	152.95	150.02	150.02	144.37	89
2022-10-06	155.24	156.16	154.95	154.95	149.11	10
2022-10-05	153.01	155.84	153.01	155.24	149.39	95
2022-10-04	152.00	154.20	152.00	153.01	147.25	114
2022-10-03	149.55	151.20	148.68	151.20	145.50	88
2022-09-30	156.30	156.75	153.30	154.05	148.25	98
2022-09-29	154.50	154.50	154.50	154.50	148.68	2
2022-09-28	155.00	155.76	154.80	155.76	149.89	291
2022-09-27	148.80	148.80	148.80	148.80	143.19	0
2022-09-26	148.80	148.80	148.80	148.80	143.19	0
2022-09-23	148.37	148.80	148.37	148.80	143.19	118
2022-09-22	148.95	148.95	147.15	147.15	141.61	40
2022-09-21	156.00	156.00	153.15	153.15	147.38	11

← NewerPage 17 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.