Nasdaq Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	411.64	411.64	411.64	411.64	131.33	3
2022-06-27	417.78	417.78	410.76	411.65	131.33	408
2022-06-24	413.28	420.73	413.28	417.78	133.29	369
2022-06-23	408.06	415.20	408.00	415.20	132.46	3,138
2022-06-22	394.69	399.95	394.69	399.95	127.60	162
2022-06-21	388.47	396.11	388.47	396.11	126.37	372
2022-06-20	386.35	386.35	386.35	386.35	123.26	3
2022-06-17	381.90	387.22	381.08	387.22	123.54	483
2022-06-15	369.74	369.74	369.74	369.74	117.96	0
2022-06-14	373.16	373.16	369.74	369.74	117.96	45
2022-06-13	375.00	377.40	375.00	375.18	119.69	99
2022-06-10	379.98	379.98	374.40	374.40	119.45	177
2022-06-09	376.01	376.01	371.50	371.50	118.52	21
2022-06-08	383.04	383.42	378.86	381.52	121.72	45
2022-06-07	377.77	377.77	377.26	377.26	120.02	72
2022-06-06	366.67	374.44	366.67	371.00	118.03	90
2022-06-03	366.67	366.67	366.67	366.67	116.65	3
2022-06-02	367.00	370.74	366.00	370.74	117.95	114
2022-06-01	370.74	370.74	370.00	370.00	117.71	69
2022-05-31	377.11	377.11	363.34	367.04	116.77	42
2022-05-30	370.55	372.64	370.55	372.64	118.55	33
2022-05-27	364.32	368.69	364.32	368.38	117.19	108
2022-05-26	357.48	360.32	357.48	359.95	114.51	12
2022-05-25	353.50	354.20	353.50	354.20	112.68	210
2022-05-24	350.46	350.46	350.46	350.46	111.49	3
2022-05-23	355.15	357.28	354.23	354.23	112.69	1,086
2022-05-20	350.35	355.16	350.35	355.16	112.99	324
2022-05-19	350.00	352.00	347.31	349.80	111.28	108
2022-05-18	365.56	365.56	355.53	355.53	113.11	129
2022-05-17	367.77	368.46	367.77	368.46	117.22	36
2022-05-16	371.11	371.11	371.11	371.11	118.06	0
2022-05-13	371.11	371.11	371.11	371.11	118.06	27
2022-05-12	370.37	370.37	366.10	366.10	116.47	45
2022-05-11	376.91	376.91	371.00	371.00	118.03	180
2022-05-10	377.00	377.00	373.05	376.91	119.91	162
2022-05-09	382.98	384.93	377.00	377.00	119.94	75
2022-05-06	387.84	387.84	384.93	384.93	122.46	387
2022-05-05	397.80	397.80	390.00	390.00	124.07	135
2022-05-04	391.01	394.00	391.01	391.42	124.52	699
2022-05-03	396.24	396.24	390.93	390.93	124.37	159
2022-05-02	394.29	395.47	389.05	395.47	125.81	51
2022-04-29	396.40	397.20	389.05	389.05	123.77	645
2022-04-28	403.20	406.80	402.40	402.80	128.15	126
2022-04-27	406.31	406.80	398.00	398.71	126.84	54
2022-04-26	409.66	411.00	404.26	406.31	129.26	63
2022-04-25	403.26	408.07	403.26	405.20	128.91	33
2022-04-22	404.00	404.00	403.26	403.26	128.29	9
2022-04-20	411.00	411.00	399.00	404.46	128.67	99
2022-04-19	412.02	420.66	412.02	419.43	133.44	21
2022-04-18	427.84	427.84	412.02	412.02	131.08	456
2022-04-14	427.85	427.85	427.85	427.85	136.11	6
2022-04-13	426.30	426.30	423.78	423.78	134.82	12
2022-04-12	425.36	425.36	420.97	420.97	133.93	45
2022-04-11	433.44	433.44	426.13	426.13	135.57	93
2022-04-08	437.00	437.74	433.44	433.44	137.89	114
2022-04-07	435.80	435.80	431.29	431.29	137.21	93
2022-04-06	423.36	432.49	423.36	432.49	137.59	591
2022-04-05	429.00	430.03	423.36	423.36	134.69	201
2022-04-04	421.46	421.90	418.74	421.24	134.01	81
2022-04-01	425.00	425.04	420.00	421.46	134.08	240

← NewerPage 19 of 21 · 1,250 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.