Nasdaq Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 254.00 | 254.74 | 252.52 | 254.74 | 253.61 | 119 |
| 2026-01-29 | 261.04 | 261.04 | 251.17 | 251.17 | 250.05 | 140 |
| 2026-01-28 | 255.89 | 258.12 | 253.25 | 258.12 | 256.97 | 221 |
| 2026-01-27 | 261.24 | 261.25 | 255.89 | 255.89 | 254.75 | 170 |
| 2026-01-26 | 261.21 | 262.59 | 261.21 | 262.59 | 261.42 | 126 |
| 2026-01-23 | 260.78 | 260.94 | 258.50 | 259.55 | 258.40 | 180 |
| 2026-01-22 | 259.04 | 264.86 | 259.04 | 260.78 | 259.62 | 33 |
| 2026-01-21 | 264.11 | 264.71 | 261.00 | 264.33 | 263.16 | 30 |
| 2026-01-20 | 269.74 | 269.99 | 261.49 | 261.49 | 260.33 | 316 |
| 2026-01-19 | 273.05 | 287.15 | 273.01 | 287.15 | 285.87 | 145 |
| 2026-01-16 | 282.54 | 282.54 | 268.39 | 272.89 | 271.68 | 47 |
| 2026-01-15 | 267.83 | 270.81 | 267.83 | 269.09 | 267.89 | 34 |
| 2026-01-14 | 268.38 | 271.01 | 267.25 | 269.27 | 268.07 | 9,271 |
| 2026-01-13 | 265.97 | 267.84 | 264.87 | 264.87 | 263.69 | 426 |
| 2026-01-12 | 261.83 | 267.28 | 261.83 | 266.58 | 265.40 | 11 |
| 2026-01-09 | 267.92 | 269.72 | 265.13 | 265.13 | 263.95 | 16 |
| 2026-01-08 | 271.34 | 271.34 | 269.03 | 270.54 | 269.34 | 46 |
| 2026-01-07 | 272.09 | 273.25 | 270.04 | 270.99 | 269.79 | 61 |
| 2026-01-06 | 265.75 | 271.01 | 263.10 | 271.01 | 269.81 | 910 |
| 2026-01-05 | 260.50 | 267.22 | 260.50 | 267.22 | 266.03 | 148 |
| 2026-01-02 | 265.89 | 265.89 | 260.60 | 262.44 | 261.27 | 301 |
| 2025-12-30 | 270.20 | 271.60 | 270.20 | 271.32 | 270.11 | 25 |
| 2025-12-29 | 278.18 | 278.18 | 275.47 | 275.47 | 274.25 | 56 |
| 2025-12-26 | 274.84 | 275.70 | 273.97 | 275.39 | 274.17 | 139 |
| 2025-12-23 | 272.62 | 273.00 | 270.86 | 272.11 | 270.90 | 267 |
| 2025-12-22 | 265.78 | 272.74 | 263.76 | 272.74 | 271.53 | 293 |
| 2025-12-19 | 259.20 | 265.40 | 259.20 | 263.14 | 261.97 | 76 |
| 2025-12-18 | 261.82 | 263.74 | 260.10 | 260.10 | 258.94 | 132 |
| 2025-12-17 | 255.00 | 258.70 | 255.00 | 258.70 | 257.55 | 225 |
| 2025-12-16 | 253.99 | 254.76 | 253.01 | 254.75 | 253.62 | 78 |
| 2025-12-15 | 254.75 | 254.75 | 249.63 | 250.80 | 249.69 | 263 |
| 2025-12-12 | 254.00 | 254.75 | 253.51 | 254.75 | 253.62 | 17 |
| 2025-12-11 | 247.65 | 254.50 | 247.65 | 254.24 | 253.11 | 411 |
| 2025-12-10 | 247.81 | 252.20 | 247.81 | 252.20 | 251.08 | 469 |
| 2025-12-09 | 245.13 | 246.72 | 245.13 | 246.09 | 245.00 | 52 |
| 2025-12-08 | 246.77 | 246.77 | 242.75 | 244.00 | 242.92 | 127 |
| 2025-12-05 | 242.16 | 246.95 | 242.16 | 244.32 | 243.23 | 114 |
| 2025-12-04 | 234.99 | 240.48 | 234.97 | 240.39 | 239.32 | 397 |
| 2025-12-03 | 254.00 | 254.00 | 229.20 | 229.20 | 228.18 | 160 |
| 2025-12-02 | 240.85 | 240.85 | 234.73 | 235.92 | 234.37 | 591 |
| 2025-12-01 | 240.00 | 241.99 | 239.55 | 239.86 | 238.28 | 84 |
| 2025-11-28 | 239.77 | 244.07 | 239.59 | 240.00 | 238.42 | 274 |
| 2025-11-27 | 254.00 | 254.00 | 241.00 | 241.00 | 239.41 | 5 |
| 2025-11-26 | 240.96 | 242.15 | 240.49 | 241.66 | 240.07 | 32 |
| 2025-11-25 | 235.00 | 240.48 | 235.00 | 240.48 | 238.90 | 28 |
| 2025-11-24 | 239.28 | 239.53 | 235.68 | 239.05 | 237.48 | 541 |
| 2025-11-21 | 233.45 | 238.51 | 233.45 | 236.91 | 235.35 | 664 |
| 2025-11-19 | 228.50 | 230.23 | 228.50 | 230.23 | 228.72 | 710 |
| 2025-11-18 | 223.59 | 228.62 | 223.59 | 228.28 | 226.78 | 263 |
| 2025-11-17 | 232.28 | 232.28 | 227.74 | 228.16 | 226.66 | 995 |
| 2025-11-14 | 229.54 | 232.27 | 229.54 | 232.27 | 230.74 | 1,373 |
| 2025-11-13 | 235.02 | 235.02 | 233.24 | 233.24 | 231.71 | 46 |
| 2025-11-12 | 234.43 | 234.43 | 234.38 | 234.40 | 232.86 | 8 |
| 2025-11-11 | 232.42 | 232.75 | 231.38 | 232.07 | 230.54 | 1,236 |
| 2025-11-10 | 232.10 | 234.18 | 232.07 | 234.18 | 232.64 | 18 |
| 2025-11-07 | 230.46 | 233.44 | 230.46 | 232.54 | 231.01 | 47 |
| 2025-11-06 | 228.16 | 230.46 | 228.16 | 230.46 | 228.94 | 203 |
| 2025-11-05 | 231.15 | 233.47 | 229.54 | 230.62 | 229.10 | 85 |
| 2025-11-04 | 230.00 | 233.14 | 230.00 | 231.15 | 229.63 | 107 |
| 2025-11-03 | 232.42 | 232.42 | 228.62 | 231.84 | 230.32 | 603 |
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.