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 |
| 2025-10-17 | 241.09 | 242.40 | 238.81 | 242.40 | 240.81 | 54 |
| 2025-10-16 | 244.32 | 244.80 | 238.70 | 238.70 | 237.13 | 100 |
| 2025-10-15 | 247.69 | 247.69 | 243.50 | 243.50 | 241.90 | 653 |
| 2025-10-14 | 245.94 | 247.41 | 245.28 | 246.23 | 244.61 | 60 |
| 2025-10-13 | 243.77 | 245.24 | 242.76 | 243.51 | 241.91 | 259 |
| 2025-10-10 | 240.09 | 247.80 | 240.09 | 245.40 | 243.79 | 96 |
| 2025-10-09 | 243.11 | 244.98 | 242.64 | 244.98 | 243.37 | 110 |
| 2025-10-08 | 238.67 | 240.09 | 234.56 | 240.09 | 238.51 | 160 |
| 2025-10-07 | 229.09 | 236.46 | 229.09 | 236.30 | 234.75 | 124 |
| 2025-10-06 | 229.52 | 233.89 | 229.52 | 233.77 | 232.23 | 32 |
| 2025-10-03 | 234.73 | 236.11 | 232.30 | 234.21 | 232.67 | 68 |
| 2025-10-02 | 231.68 | 233.07 | 231.68 | 232.40 | 230.87 | 10 |
| 2025-10-01 | 235.28 | 235.28 | 230.88 | 233.19 | 231.66 | 69 |
| 2025-09-30 | 236.32 | 236.32 | 234.64 | 235.28 | 233.73 | 19 |
| 2025-09-29 | 233.84 | 237.04 | 232.50 | 237.04 | 235.48 | 73 |
| 2025-09-26 | 235.20 | 235.20 | 232.56 | 233.84 | 232.30 | 69 |
| 2025-09-25 | 232.53 | 233.12 | 232.24 | 232.88 | 231.35 | 93 |
| 2025-09-24 | 232.67 | 235.50 | 231.97 | 232.72 | 231.19 | 9,197 |
| 2025-09-23 | 239.76 | 239.76 | 232.66 | 232.66 | 231.13 | 6,238 |
| 2025-09-22 | 233.50 | 240.60 | 233.50 | 239.76 | 238.18 | 66 |
| 2025-09-19 | 237.90 | 238.80 | 237.36 | 238.08 | 236.51 | 138 |
| 2025-09-18 | 246.30 | 247.20 | 235.76 | 236.72 | 235.16 | 133 |
| 2025-09-17 | 245.50 | 249.00 | 245.50 | 246.30 | 244.68 | 2,969 |
| 2025-09-16 | 247.75 | 247.75 | 245.40 | 245.50 | 243.89 | 161 |
| 2025-09-15 | 251.00 | 251.00 | 247.00 | 247.00 | 245.38 | 21 |
| 2025-09-12 | 259.32 | 259.32 | 251.42 | 254.02 | 252.35 | 449 |
| 2025-09-11 | 256.99 | 260.56 | 253.62 | 258.50 | 256.80 | 139 |
| 2025-09-10 | 259.22 | 259.22 | 254.59 | 257.04 | 255.35 | 82 |
| 2025-09-09 | 258.95 | 258.95 | 257.14 | 257.66 | 255.48 | 9 |
| 2025-09-08 | 254.75 | 256.00 | 253.00 | 255.50 | 253.34 | 245 |
| 2025-09-05 | 256.46 | 256.46 | 250.24 | 253.50 | 251.36 | 23 |
| 2025-09-04 | 254.16 | 257.38 | 254.16 | 256.46 | 254.29 | 194 |
| 2025-09-03 | 257.88 | 257.88 | 254.16 | 254.16 | 252.01 | 3,956 |
| 2025-09-02 | 258.00 | 258.18 | 253.64 | 255.32 | 253.16 | 58 |
| 2025-09-01 | 256.36 | 258.00 | 255.61 | 258.00 | 255.82 | 8 |
| 2025-08-29 | 261.56 | 261.56 | 256.36 | 256.36 | 254.19 | 133 |
| 2025-08-28 | 259.45 | 259.45 | 255.58 | 257.92 | 255.74 | 18 |
| 2025-08-27 | 256.88 | 260.00 | 256.88 | 256.88 | 254.71 | 124 |
| 2025-08-26 | 256.48 | 258.18 | 255.73 | 256.88 | 254.71 | 52 |
| 2025-08-25 | 260.50 | 260.50 | 254.80 | 254.80 | 252.65 | 63 |
| 2025-08-22 | 258.70 | 258.70 | 256.88 | 257.92 | 255.74 | 26 |
| 2025-08-21 | 258.00 | 258.96 | 258.00 | 258.18 | 256.00 | 50 |
| 2025-08-20 | 256.10 | 258.38 | 255.58 | 258.38 | 256.20 | 67 |
| 2025-08-19 | 257.01 | 257.92 | 256.36 | 256.36 | 254.19 | 22 |
| 2025-08-18 | 252.50 | 257.00 | 252.50 | 256.62 | 254.45 | 40 |
| 2025-08-15 | 255.84 | 257.66 | 255.58 | 257.66 | 255.48 | 37 |
| 2025-08-14 | 258.96 | 258.96 | 258.96 | 258.96 | 256.77 | 1 |
| 2025-08-13 | 259.00 | 259.00 | 257.66 | 257.66 | 255.48 | 13 |
| 2025-08-12 | 266.81 | 266.81 | 258.43 | 258.70 | 256.51 | 73 |
| 2025-08-11 | 267.07 | 267.07 | 263.90 | 264.16 | 261.93 | 61 |
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.