Nasdaq Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 577.00 | 577.00 | 555.00 | 564.52 | 178.68 | 2,082 |
| 2022-01-03 | 585.00 | 596.85 | 570.00 | 577.02 | 182.64 | 1,218 |
| 2021-12-30 | 595.12 | 595.43 | 580.56 | 580.56 | 183.76 | 2,349 |
| 2021-12-29 | 599.44 | 600.00 | 595.31 | 597.71 | 189.18 | 696 |
| 2021-12-28 | 590.00 | 592.95 | 589.41 | 589.41 | 186.56 | 1,824 |
| 2021-12-27 | 585.44 | 587.01 | 583.48 | 587.00 | 185.79 | 3,381 |
| 2021-12-23 | 587.00 | 588.53 | 585.22 | 585.44 | 185.30 | 312 |
| 2021-12-22 | 586.96 | 586.96 | 575.00 | 579.67 | 183.47 | 507 |
| 2021-12-21 | 565.00 | 581.97 | 565.00 | 580.92 | 183.87 | 543 |
| 2021-12-20 | 576.00 | 576.00 | 559.74 | 568.00 | 179.78 | 654 |
| 2021-12-17 | 581.74 | 581.74 | 569.50 | 577.00 | 182.63 | 243 |
| 2021-12-16 | 573.33 | 589.46 | 573.33 | 577.98 | 182.94 | 1,179 |
| 2021-12-15 | 572.28 | 576.53 | 571.09 | 571.09 | 180.76 | 1,866 |
| 2021-12-14 | 582.33 | 582.33 | 563.21 | 569.55 | 180.27 | 477 |
| 2021-12-13 | 581.74 | 585.00 | 578.84 | 582.33 | 184.32 | 3,564 |
| 2021-12-10 | 572.02 | 576.50 | 571.14 | 575.11 | 182.03 | 336 |
| 2021-12-09 | 559.07 | 578.00 | 559.07 | 572.02 | 181.05 | 93 |
| 2021-12-08 | 574.01 | 579.42 | 570.00 | 571.89 | 181.01 | 192 |
| 2021-12-07 | 565.27 | 577.37 | 565.17 | 574.01 | 181.68 | 1,551 |
| 2021-12-06 | 560.00 | 568.85 | 554.61 | 562.59 | 178.07 | 1,551 |
| 2021-12-03 | 574.02 | 574.02 | 559.18 | 565.45 | 178.97 | 1,164 |
| 2021-12-02 | 555.00 | 574.98 | 555.00 | 560.01 | 177.25 | 1,458 |
| 2021-12-01 | 590.00 | 590.52 | 569.43 | 575.70 | 181.73 | 4,182 |
| 2021-11-30 | 577.61 | 592.79 | 577.61 | 584.82 | 184.28 | 4,101 |
| 2021-11-29 | 573.43 | 590.00 | 573.43 | 589.90 | 185.88 | 4,875 |
| 2021-11-26 | 579.02 | 580.00 | 565.12 | 569.61 | 179.49 | 1,077 |
| 2021-11-25 | 587.32 | 587.32 | 578.70 | 586.79 | 184.90 | 492 |
| 2021-11-24 | 591.01 | 591.01 | 578.30 | 587.32 | 185.07 | 192 |
| 2021-11-23 | 590.00 | 591.02 | 577.68 | 591.00 | 186.23 | 1,116 |
| 2021-11-22 | 588.00 | 592.18 | 577.66 | 585.00 | 184.34 | 675 |
| 2021-11-19 | 583.20 | 588.00 | 575.50 | 588.00 | 185.28 | 1,218 |
| 2021-11-18 | 588.12 | 590.00 | 577.96 | 582.89 | 183.67 | 1,164 |
| 2021-11-17 | 583.11 | 583.82 | 577.82 | 582.32 | 183.49 | 3,498 |
| 2021-11-16 | 572.88 | 585.98 | 572.19 | 583.11 | 183.74 | 762 |
| 2021-11-12 | 558.65 | 571.20 | 556.64 | 568.77 | 179.22 | 3,000 |
| 2021-11-11 | 567.00 | 570.00 | 556.32 | 558.65 | 176.03 | 5,235 |
| 2021-11-10 | 581.14 | 581.15 | 565.51 | 570.41 | 179.74 | 1,029 |
| 2021-11-09 | 587.50 | 590.00 | 578.19 | 581.15 | 183.12 | 10,161 |
| 2021-11-08 | 596.86 | 600.62 | 584.89 | 587.15 | 185.01 | 1,065 |
| 2021-11-05 | 593.91 | 596.49 | 584.00 | 585.95 | 184.64 | 894 |
| 2021-11-04 | 590.72 | 594.36 | 587.54 | 593.90 | 187.14 | 1,071 |
| 2021-11-03 | 600.00 | 605.40 | 580.26 | 585.00 | 184.34 | 1,026 |
| 2021-11-01 | 599.00 | 599.00 | 587.93 | 594.20 | 187.24 | 4,623 |
| 2021-10-29 | 581.99 | 600.00 | 581.99 | 600.00 | 189.06 | 1,689 |
| 2021-10-28 | 565.04 | 580.87 | 565.04 | 580.87 | 183.04 | 528 |
| 2021-10-27 | 562.24 | 568.40 | 562.21 | 565.04 | 178.05 | 513 |
| 2021-10-26 | 561.45 | 568.96 | 558.88 | 562.24 | 177.17 | 1,248 |
| 2021-10-25 | 569.96 | 569.96 | 556.32 | 561.45 | 176.92 | 4,026 |
| 2021-10-22 | 571.76 | 576.80 | 568.00 | 568.20 | 179.04 | 1,275 |
| 2021-10-21 | 561.12 | 570.64 | 555.00 | 564.48 | 177.87 | 912 |
| 2021-10-20 | 583.00 | 583.00 | 546.10 | 552.16 | 173.99 | 3,894 |
| 2021-10-19 | 565.83 | 583.33 | 565.83 | 583.33 | 183.81 | 1,062 |
| 2021-10-18 | 554.95 | 564.30 | 554.95 | 563.20 | 177.47 | 1,716 |
| 2021-10-15 | 551.65 | 556.60 | 550.00 | 554.95 | 174.87 | 258 |
| 2021-10-14 | 548.00 | 554.58 | 547.56 | 551.65 | 173.83 | 948 |
← NewerPage 21 of 21 · 1,255 trading days
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.