Nasdaq Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	262.34	264.94	262.34	264.42	262.19	172
2025-08-07	263.70	265.72	262.85	262.85	260.63	86
2025-08-06	263.89	264.49	262.30	263.70	261.47	298
2025-08-05	267.30	267.30	264.06	265.41	263.17	7
2025-08-04	266.50	267.54	265.46	267.54	265.28	17
2025-08-01	269.80	269.80	261.29	264.06	261.83	62
2025-07-31	261.42	271.62	261.42	269.81	267.53	267
2025-07-30	269.43	270.54	266.76	266.76	264.51	664
2025-07-29	261.17	266.76	261.17	266.76	264.51	26
2025-07-28	258.11	266.76	258.11	266.50	264.25	237
2025-07-25	261.55	265.20	260.40	263.38	261.15	233
2025-07-24	253.94	264.20	253.94	261.55	259.34	208
2025-07-23	246.00	247.19	244.75	245.25	243.18	15
2025-07-22	249.25	249.50	246.25	246.25	244.17	30
2025-07-21	249.00	250.00	249.00	249.25	247.14	63
2025-07-18	248.00	249.75	242.25	249.00	246.90	65
2025-07-17	249.73	250.00	248.80	250.00	247.89	118
2025-07-16	247.75	248.40	246.44	247.25	245.16	47
2025-07-15	248.00	248.37	246.00	247.25	245.16	121
2025-07-14	249.50	251.36	249.50	251.36	249.24	2
2025-07-11	250.74	251.75	247.50	247.50	245.41	321
2025-07-10	250.75	252.81	250.75	252.34	250.21	66
2025-07-09	242.25	245.29	242.25	245.08	243.01	12,681
2025-07-08	244.43	244.50	240.75	242.25	240.20	53
2025-07-07	249.36	249.36	246.24	248.42	246.32	127
2025-07-04	246.04	249.36	246.00	249.36	247.25	50
2025-07-03	242.64	244.80	242.64	244.50	242.43	133
2025-07-02	242.42	242.42	242.42	242.42	240.37	2
2025-07-01	242.72	244.32	242.42	242.42	240.37	16
2025-06-30	244.80	244.80	242.44	242.72	240.67	538
2025-06-27	242.50	244.79	242.50	243.60	241.54	21
2025-06-26	240.00	243.35	240.00	243.35	241.29	7
2025-06-25	243.84	243.84	243.38	243.71	241.65	68
2025-06-24	239.16	243.84	239.16	242.76	240.71	267
2025-06-23	239.04	239.16	236.40	239.16	237.14	167
2025-06-20	237.65	238.58	236.88	236.88	234.88	65
2025-06-18	237.00	237.65	235.64	237.65	235.64	31
2025-06-17	235.73	237.74	235.73	236.16	234.16	38
2025-06-16	239.76	240.23	238.08	238.56	236.54	148
2025-06-13	239.69	239.69	236.33	239.28	237.26	29
2025-06-12	238.52	242.00	238.52	240.07	238.04	272
2025-06-11	235.00	256.99	235.00	239.04	237.02	27
2025-06-10	238.26	239.23	236.88	239.23	236.71	30
2025-06-09	238.66	239.23	236.76	239.23	236.71	35
2025-06-06	234.14	238.65	234.14	237.13	234.64	47
2025-06-05	234.24	235.72	234.23	235.72	233.24	24
2025-06-04	237.60	238.32	236.88	238.32	235.81	64
2025-06-03	236.65	237.72	235.00	235.00	232.53	48
2025-06-02	239.02	239.02	235.89	238.32	235.81	270
2025-05-30	235.20	237.80	235.20	236.65	234.16	26
2025-05-29	240.00	240.00	233.68	235.06	232.59	26
2025-05-28	236.00	236.00	235.06	235.20	232.73	41
2025-05-27	233.45	235.21	232.96	232.96	230.51	298
2025-05-26	229.04	232.84	229.04	230.44	228.02	27
2025-05-23	228.47	228.47	228.47	228.47	226.07	290
2025-05-22	227.85	227.85	227.85	227.85	225.45	3
2025-05-21	231.06	231.06	227.01	227.01	224.62	86
2025-05-20	232.00	232.30	230.92	232.30	229.86	329
2025-05-19	227.93	232.00	227.93	232.00	229.56	26
2025-05-16	234.14	234.14	230.19	231.65	229.21	188

← NewerPage 6 of 21 · 1,249 trading daysOlder →

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.