Nasdaq Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 233.22 | 239.89 | 233.22 | 239.89 | 239.89 | 112 |
| 2026-07-24 | 234.15 | 234.15 | 231.61 | 233.22 | 233.22 | 20 |
| 2026-07-23 | 229.00 | 237.00 | 229.00 | 234.15 | 234.15 | 655 |
| 2026-07-22 | 232.21 | 232.21 | 229.91 | 229.91 | 229.91 | 24 |
| 2026-07-21 | 230.00 | 230.55 | 229.78 | 229.91 | 229.91 | 440 |
| 2026-07-20 | 231.23 | 234.37 | 231.23 | 234.14 | 234.14 | 40 |
| 2026-07-17 | 240.01 | 241.81 | 233.76 | 234.96 | 234.96 | 429 |
| 2026-07-16 | 234.58 | 242.42 | 234.28 | 239.58 | 239.58 | 412 |
| 2026-07-15 | 230.15 | 231.35 | 229.91 | 230.52 | 230.52 | 433 |
| 2026-07-14 | 224.49 | 225.62 | 223.29 | 224.00 | 224.00 | 56 |
| 2026-07-13 | 226.75 | 229.08 | 226.75 | 229.08 | 229.08 | 151 |
| 2026-07-10 | 224.80 | 227.99 | 224.00 | 224.00 | 224.00 | 236 |
| 2026-07-09 | 217.57 | 224.50 | 217.57 | 223.08 | 223.08 | 110 |
| 2026-07-08 | 219.12 | 219.51 | 219.12 | 219.51 | 219.51 | 7 |
| 2026-07-07 | 220.52 | 223.00 | 218.07 | 222.64 | 222.64 | 166 |
| 2026-07-06 | 218.00 | 220.44 | 217.14 | 218.33 | 218.33 | 232 |
| 2026-07-03 | 221.00 | 221.00 | 218.25 | 218.25 | 218.25 | 20 |
| 2026-07-02 | 216.35 | 220.50 | 216.35 | 219.11 | 219.11 | 285 |
| 2026-07-01 | 197.96 | 216.35 | 197.96 | 216.35 | 216.35 | 1,308 |
| 2026-06-30 | 201.40 | 205.00 | 199.28 | 203.60 | 203.60 | 256 |
| 2026-06-29 | 203.39 | 204.18 | 198.81 | 198.81 | 198.81 | 274 |
| 2026-06-26 | 203.66 | 205.35 | 201.95 | 203.39 | 203.39 | 170 |
| 2026-06-25 | 212.10 | 212.10 | 202.54 | 202.54 | 202.54 | 364 |
| 2026-06-24 | 214.40 | 216.32 | 212.10 | 212.10 | 212.10 | 75 |
| 2026-06-23 | 214.44 | 215.46 | 214.40 | 214.40 | 214.40 | 217 |
| 2026-06-22 | 212.30 | 214.20 | 209.16 | 212.31 | 212.31 | 818 |
| 2026-06-19 | 209.88 | 214.31 | 208.00 | 210.00 | 210.00 | 1,104 |
| 2026-06-18 | 217.25 | 217.36 | 210.50 | 214.17 | 214.17 | 166 |
| 2026-06-17 | 223.00 | 223.00 | 210.40 | 214.12 | 214.12 | 624 |
| 2026-06-16 | 228.31 | 228.89 | 223.74 | 227.02 | 227.02 | 45 |
| 2026-06-15 | 225.72 | 232.00 | 225.28 | 230.53 | 230.53 | 287 |
| 2026-06-12 | 225.98 | 225.98 | 221.01 | 225.72 | 225.72 | 144 |
| 2026-06-11 | 224.00 | 227.74 | 224.00 | 225.98 | 225.98 | 167 |
| 2026-06-10 | 215.74 | 229.80 | 215.74 | 225.63 | 225.09 | 224 |
| 2026-06-09 | 226.29 | 226.29 | 226.29 | 226.29 | 225.75 | 6 |
| 2026-06-08 | 219.14 | 225.27 | 219.14 | 224.60 | 224.07 | 157 |
| 2026-06-05 | 223.30 | 223.71 | 223.30 | 223.62 | 223.11 | 26 |
| 2026-06-03 | 219.75 | 219.75 | 219.65 | 219.65 | 219.15 | 14 |
| 2026-06-02 | 235.17 | 235.17 | 218.50 | 220.11 | 219.60 | 348 |
| 2026-06-01 | 230.00 | 235.10 | 230.00 | 232.84 | 232.31 | 6,099 |
| 2026-05-29 | 231.10 | 236.89 | 231.10 | 233.46 | 232.92 | 93 |
| 2026-05-28 | 228.00 | 229.71 | 228.00 | 228.77 | 228.24 | 146 |
| 2026-05-27 | 230.92 | 231.00 | 228.21 | 228.21 | 227.69 | 274 |
| 2026-05-26 | 228.05 | 228.89 | 226.98 | 228.63 | 228.11 | 93 |
| 2026-05-25 | 217.00 | 229.97 | 217.00 | 228.05 | 227.53 | 63 |
| 2026-05-22 | 229.35 | 229.35 | 228.06 | 228.34 | 227.82 | 150 |
| 2026-05-21 | 228.26 | 228.26 | 223.57 | 226.18 | 225.66 | 57 |
| 2026-05-20 | 234.14 | 234.14 | 224.82 | 226.00 | 225.48 | 7,299 |
| 2026-05-19 | 232.29 | 235.22 | 232.29 | 234.14 | 233.60 | 724 |
| 2026-05-18 | 232.29 | 232.29 | 228.67 | 232.07 | 231.54 | 14 |
| 2026-05-15 | 230.08 | 231.38 | 229.99 | 229.99 | 229.46 | 505 |
| 2026-05-14 | 226.38 | 229.53 | 226.38 | 226.70 | 226.18 | 44 |
| 2026-05-13 | 222.13 | 222.13 | 216.89 | 217.80 | 217.30 | 9 |
| 2026-05-12 | 215.14 | 219.93 | 215.14 | 219.93 | 219.43 | 59 |
| 2026-05-11 | 215.34 | 216.00 | 215.34 | 215.61 | 215.12 | 119 |
| 2026-05-08 | 212.79 | 217.46 | 212.79 | 217.40 | 216.90 | 45 |
| 2026-05-07 | 218.58 | 220.20 | 218.00 | 218.50 | 218.00 | 194 |
| 2026-05-06 | 214.46 | 220.70 | 214.46 | 217.00 | 216.50 | 199 |
| 2026-05-05 | 225.00 | 225.00 | 218.15 | 218.84 | 218.34 | 321 |
| 2026-05-04 | 226.66 | 230.00 | 226.33 | 226.55 | 226.03 | 180 |
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.