Nasdaq Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	430.00	430.00	427.42	427.42	135.98	24
2022-03-30	426.13	433.87	426.13	433.01	137.76	114
2022-03-29	430.08	433.44	430.08	431.85	137.39	24
2022-03-28	423.28	423.28	419.16	422.71	134.48	417
2022-03-25	421.65	421.65	413.78	413.78	131.64	642
2022-03-24	424.50	425.46	415.22	421.68	134.15	123
2022-03-23	430.44	430.44	423.50	424.50	135.05	639
2022-03-22	440.88	440.88	434.28	436.04	138.72	156
2022-03-21	440.10	441.90	436.50	440.05	140.00	3,132
2022-03-18	447.04	448.04	447.04	448.04	142.54	843
2022-03-17	440.86	440.86	440.86	440.86	140.25	120
2022-03-16	439.00	440.83	435.60	440.83	140.24	36
2022-03-15	430.00	436.54	430.00	436.54	138.88	720
2022-03-14	418.91	427.98	418.91	427.98	136.16	18
2022-03-11	423.36	423.36	417.90	418.89	133.26	177
2022-03-10	421.65	421.65	412.44	415.00	132.03	39
2022-03-09	410.76	427.06	410.76	421.85	133.79	225
2022-03-08	429.52	429.52	429.52	429.52	135.95	6
2022-03-07	428.07	431.47	428.07	429.52	135.95	2,994
2022-03-04	432.15	433.44	431.67	431.67	136.63	93
2022-03-03	437.36	437.61	433.40	434.59	137.55	84
2022-03-02	445.91	445.91	437.61	437.61	138.51	135
2022-02-25	443.52	446.60	443.52	445.91	141.14	282
2022-02-24	406.95	433.74	395.22	433.74	137.29	855
2022-02-23	429.57	429.57	418.82	422.07	133.59	102
2022-02-22	439.00	439.00	428.00	430.00	136.10	150
2022-02-21	439.00	439.00	439.00	439.00	138.95	21
2022-02-18	445.00	445.00	439.44	441.76	139.82	72
2022-02-17	458.55	458.55	440.00	448.30	141.89	54
2022-02-16	449.55	449.55	447.00	447.00	141.48	6
2022-02-15	449.55	453.15	449.55	449.81	142.37	516
2022-02-14	452.61	452.61	441.90	448.65	142.00	417
2022-02-11	462.01	462.01	452.14	452.61	143.26	447
2022-02-10	461.07	467.65	461.07	465.77	147.42	258
2022-02-09	474.00	477.99	469.06	469.79	148.70	756
2022-02-08	470.00	470.00	464.83	466.53	147.66	534
2022-02-07	474.60	478.56	470.00	470.00	148.76	138
2022-02-04	468.59	479.36	468.59	477.50	151.14	690
2022-02-03	478.08	478.08	473.28	474.24	150.10	1,539
2022-02-02	477.12	482.88	477.12	478.08	151.32	63
2022-02-01	473.76	490.00	473.27	475.00	150.34	867
2022-01-31	467.65	475.17	467.65	473.76	149.95	423
2022-01-28	468.12	468.12	462.08	467.65	148.02	231
2022-01-27	453.10	471.00	453.10	469.00	148.45	1,239
2022-01-26	479.27	484.32	456.48	456.48	144.48	2,001
2022-01-25	480.00	480.00	467.52	478.56	151.47	363
2022-01-24	485.00	485.00	467.04	481.00	152.24	1,989
2022-01-21	487.06	487.55	485.00	485.00	153.51	909
2022-01-20	487.55	498.52	487.06	497.35	157.42	1,296
2022-01-19	512.50	512.50	496.00	496.74	157.23	954
2022-01-18	507.45	512.55	505.28	512.55	162.23	732
2022-01-17	516.69	517.17	516.00	516.00	163.32	288
2022-01-14	520.12	520.12	509.08	516.73	163.55	225
2022-01-13	533.00	533.00	518.34	520.13	164.63	171
2022-01-12	537.30	540.54	534.61	534.61	169.21	135
2022-01-11	534.06	537.50	530.82	535.14	169.38	222
2022-01-10	558.80	558.80	529.65	532.00	168.39	504
2022-01-07	550.48	550.50	539.30	548.24	173.53	1,269
2022-01-06	560.00	560.00	546.00	560.00	177.25	534
2022-01-05	564.52	564.52	555.00	555.24	175.74	2,025

← NewerPage 20 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.