Nasdaq Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 233.66 | 233.66 | 230.11 | 230.11 | 228.60 | 18 |
| 2025-10-30 | 231.38 | 231.60 | 230.34 | 231.14 | 229.62 | 131 |
| 2025-10-29 | 235.80 | 235.80 | 229.00 | 229.19 | 227.68 | 298 |
| 2025-10-28 | 238.99 | 239.75 | 237.34 | 237.34 | 235.78 | 30 |
| 2025-10-27 | 241.43 | 241.43 | 237.12 | 238.98 | 237.41 | 46 |
| 2025-10-24 | 239.77 | 240.24 | 238.57 | 239.03 | 237.46 | 119 |
| 2025-10-23 | 238.57 | 239.99 | 235.50 | 239.28 | 237.71 | 152 |
| 2025-10-22 | 245.83 | 245.83 | 236.20 | 236.20 | 234.65 | 447 |
| 2025-10-21 | 239.29 | 249.12 | 239.29 | 243.39 | 241.79 | 1,331 |
| 2025-10-20 | 240.00 | 240.72 | 238.80 | 239.29 | 237.72 | 2,369 |
← NewerPage 5 of 5 · 250 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.