Nasdaq Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 228.25 | 228.25 | 227.03 | 227.46 | 226.94 | 8 |
| 2026-04-29 | 229.00 | 229.00 | 225.99 | 228.25 | 227.73 | 211 |
| 2026-04-28 | 225.00 | 226.88 | 225.00 | 226.88 | 226.36 | 180 |
| 2026-04-27 | 224.02 | 226.81 | 224.02 | 225.69 | 225.17 | 179 |
| 2026-04-24 | 220.65 | 224.63 | 220.65 | 224.03 | 223.52 | 144 |
| 2026-04-23 | 217.00 | 222.60 | 217.00 | 219.71 | 219.21 | 2,419 |
| 2026-04-22 | 218.00 | 218.00 | 212.50 | 214.11 | 213.62 | 990 |
← NewerPage 3 of 3 · 127 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.