Nasdaq Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	157.40	157.40	151.80	152.49	146.75	982
2022-09-19	160.00	160.00	156.80	157.44	151.51	6
2022-09-16	161.46	161.46	160.32	160.48	154.43	10
2022-09-15	159.68	161.44	159.68	160.00	153.97	33
2022-09-14	163.04	163.04	159.68	159.68	153.16	32
2022-09-13	165.58	165.58	160.71	160.71	153.81	13
2022-09-12	163.56	163.56	162.52	162.52	155.55	136
2022-09-09	162.52	163.56	162.52	163.56	156.54	348
2022-09-08	158.38	164.30	158.38	164.16	157.12	661
2022-09-06	158.00	158.41	157.57	158.38	151.58	455
2022-09-05	152.61	152.62	152.61	152.62	146.07	21
2022-09-02	156.00	158.86	152.74	152.74	146.19	8,852
2022-09-01	154.63	155.80	154.03	155.27	148.61	890
2022-08-31	155.10	155.10	154.50	154.63	148.00	959
2022-08-30	152.85	153.00	150.90	152.25	145.72	353
2022-08-29	158.66	158.66	150.90	151.35	144.86	148
2022-08-26	475.97	475.97	475.97	475.97	151.85	0
2022-08-25	447.52	479.26	447.52	475.97	151.85	489
2022-08-24	469.44	479.87	469.06	477.52	152.34	210
2022-08-23	475.68	475.68	466.18	469.44	149.77	48
2022-08-22	485.50	485.50	478.08	481.44	153.59	114
2022-08-19	495.50	495.50	495.50	495.50	158.08	12
2022-08-18	492.77	504.00	492.44	498.00	158.88	810
2022-08-17	494.50	501.50	494.50	499.31	159.30	378
2022-08-16	487.06	498.82	487.06	493.43	157.42	46,242
2022-08-15	483.00	492.48	483.00	488.64	155.89	150
2022-08-12	481.92	481.92	480.00	481.92	153.75	27
2022-08-11	471.84	480.96	471.36	480.00	153.14	267
2022-08-10	470.00	470.00	470.00	470.00	149.94	144
2022-08-09	466.24	471.88	466.24	470.00	149.94	1,377
2022-08-08	467.50	471.36	466.71	466.71	148.90	57
2022-08-05	480.48	480.48	470.40	471.36	150.38	60
2022-08-04	477.60	477.60	477.60	477.60	152.37	9
2022-08-03	482.99	482.99	478.03	478.03	152.51	426
2022-08-02	455.00	472.42	455.00	472.42	150.72	2,853
2022-08-01	468.12	468.12	464.36	465.30	148.45	57
2022-07-29	468.00	470.00	468.00	468.12	149.35	24
2022-07-28	454.94	466.90	454.48	464.65	148.24	47,844
2022-07-27	461.09	461.09	461.09	461.09	147.10	0
2022-07-26	458.25	461.09	454.48	461.09	147.10	678
2022-07-25	471.36	474.70	458.25	458.25	146.20	201
2022-07-22	477.91	477.91	471.36	471.36	150.38	324
2022-07-21	466.90	477.91	466.90	477.91	152.47	738
2022-07-20	438.60	462.25	438.60	462.00	147.39	111
2022-07-19	426.72	431.34	426.72	429.66	137.08	189
2022-07-18	420.84	422.20	417.69	417.69	133.26	615
2022-07-15	418.78	420.84	418.78	420.84	134.26	6
2022-07-14	418.78	418.78	418.78	418.78	133.60	450
2022-07-13	427.56	427.56	427.56	427.56	136.41	3
2022-07-12	426.30	427.98	426.30	427.56	136.41	138
2022-07-11	419.01	419.01	416.00	416.97	133.03	15
2022-07-08	418.74	418.74	414.11	414.11	132.11	57
2022-07-07	423.12	423.12	414.95	414.95	132.38	36
2022-07-06	423.12	423.12	423.12	423.12	134.99	0
2022-07-05	415.00	423.12	415.00	423.12	134.99	255
2022-07-04	407.97	407.97	407.97	407.97	130.16	30
2022-07-01	406.80	406.80	406.80	406.80	129.78	6
2022-06-30	392.80	398.80	392.80	396.80	126.59	36
2022-06-29	396.06	396.88	396.06	396.24	126.41	222
2022-06-28	411.64	411.64	411.64	411.64	131.33	3

← NewerPage 18 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.