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 |
| 2026-04-20 | 221.68 | 221.68 | 216.90 | 217.58 | 217.08 | 846 |
| 2026-04-17 | 219.28 | 223.25 | 219.28 | 221.25 | 220.74 | 1,203 |
| 2026-04-16 | 217.24 | 222.23 | 217.24 | 221.77 | 221.26 | 50 |
| 2026-04-15 | 218.32 | 222.40 | 217.50 | 221.68 | 221.17 | 870 |
| 2026-04-14 | 215.49 | 217.80 | 215.41 | 216.15 | 215.65 | 99 |
| 2026-04-13 | 208.95 | 214.55 | 208.12 | 213.80 | 213.31 | 183 |
| 2026-04-10 | 211.77 | 211.77 | 207.37 | 208.90 | 208.42 | 8,819 |
| 2026-04-09 | 224.00 | 224.00 | 213.85 | 213.85 | 213.36 | 433 |
| 2026-04-08 | 225.60 | 226.09 | 224.64 | 225.05 | 224.53 | 3,111 |
| 2026-04-07 | 225.50 | 225.50 | 222.77 | 222.77 | 222.26 | 152 |
| 2026-04-06 | 220.89 | 225.94 | 220.89 | 225.72 | 225.20 | 621 |
| 2026-04-02 | 219.07 | 222.89 | 219.07 | 222.89 | 222.38 | 101 |
| 2026-04-01 | 220.08 | 221.51 | 218.91 | 218.91 | 218.41 | 1,381 |
| 2026-03-31 | 219.58 | 220.08 | 218.77 | 220.00 | 219.50 | 686 |
| 2026-03-30 | 219.33 | 219.64 | 217.99 | 219.64 | 219.14 | 699 |
| 2026-03-27 | 215.69 | 216.47 | 213.00 | 214.17 | 213.68 | 36 |
| 2026-03-26 | 220.75 | 220.75 | 219.78 | 219.78 | 219.28 | 37 |
| 2026-03-25 | 220.85 | 220.85 | 218.02 | 218.67 | 218.17 | 98 |
| 2026-03-24 | 228.82 | 228.82 | 222.83 | 222.83 | 222.32 | 61 |
| 2026-03-23 | 223.59 | 228.01 | 223.59 | 226.55 | 226.03 | 66 |
| 2026-03-20 | 226.92 | 228.16 | 226.92 | 228.16 | 227.64 | 19 |
| 2026-03-19 | 225.99 | 225.99 | 223.25 | 224.67 | 224.15 | 79 |
| 2026-03-18 | 225.99 | 225.99 | 222.45 | 223.13 | 222.62 | 61 |
| 2026-03-17 | 225.51 | 226.24 | 224.25 | 225.12 | 224.60 | 1,564 |
| 2026-03-16 | 224.02 | 226.00 | 223.23 | 224.15 | 223.64 | 191 |
| 2026-03-13 | 225.53 | 225.53 | 223.00 | 223.00 | 222.49 | 151 |
| 2026-03-12 | 221.62 | 221.62 | 216.92 | 219.12 | 218.62 | 118 |
| 2026-03-11 | 226.66 | 227.54 | 215.86 | 221.23 | 220.25 | 51 |
| 2026-03-10 | 229.98 | 230.48 | 226.09 | 226.66 | 225.65 | 36 |
| 2026-03-09 | 224.13 | 228.39 | 222.81 | 228.39 | 227.37 | 1,174 |
| 2026-03-06 | 228.28 | 237.36 | 228.28 | 231.61 | 230.58 | 205 |
| 2026-03-05 | 233.21 | 233.99 | 230.46 | 232.94 | 231.90 | 118 |
| 2026-03-04 | 235.56 | 235.56 | 229.07 | 233.21 | 232.17 | 52 |
| 2026-03-03 | 230.36 | 233.22 | 226.83 | 233.22 | 232.18 | 206 |
| 2026-03-02 | 225.27 | 229.31 | 225.16 | 228.07 | 227.06 | 638 |
| 2026-02-27 | 230.47 | 230.47 | 223.57 | 223.57 | 222.58 | 124 |
| 2026-02-26 | 223.87 | 228.18 | 223.69 | 228.18 | 227.17 | 66 |
| 2026-02-25 | 209.80 | 215.67 | 209.80 | 215.67 | 214.71 | 406 |
| 2026-02-24 | 202.50 | 210.34 | 202.50 | 210.34 | 209.41 | 754 |
| 2026-02-23 | 212.97 | 212.97 | 205.50 | 206.64 | 205.72 | 84 |
| 2026-02-20 | 212.40 | 213.42 | 211.30 | 213.42 | 212.47 | 80 |
| 2026-02-19 | 218.60 | 218.60 | 211.99 | 212.52 | 211.58 | 46 |
| 2026-02-18 | 212.56 | 218.60 | 212.56 | 218.60 | 217.63 | 39 |
| 2026-02-13 | 206.09 | 209.91 | 206.09 | 207.74 | 206.82 | 981 |
| 2026-02-12 | 208.48 | 209.69 | 201.76 | 205.67 | 204.76 | 290 |
| 2026-02-11 | 215.65 | 215.65 | 207.41 | 208.26 | 207.33 | 421 |
| 2026-02-10 | 220.43 | 220.43 | 208.35 | 214.62 | 213.67 | 1,458 |
| 2026-02-09 | 223.32 | 223.74 | 221.23 | 223.74 | 222.75 | 41 |
| 2026-02-06 | 220.69 | 228.22 | 220.00 | 221.10 | 220.12 | 124 |
| 2026-02-05 | 232.59 | 232.59 | 223.00 | 225.20 | 224.20 | 11,571 |
| 2026-02-04 | 229.00 | 232.26 | 223.35 | 231.62 | 230.59 | 715 |
| 2026-02-03 | 254.33 | 254.33 | 226.37 | 231.59 | 230.56 | 1,319 |
| 2026-02-02 | 254.74 | 256.63 | 254.30 | 255.50 | 254.36 | 85 |
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.