Nasdaq Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 227.07 | 230.00 | 227.07 | 230.00 | 227.58 | 54 |
| 2025-05-14 | 228.39 | 228.76 | 227.01 | 227.07 | 224.68 | 8 |
| 2025-05-13 | 232.65 | 232.65 | 228.66 | 228.66 | 226.26 | 132 |
| 2025-05-12 | 225.51 | 231.44 | 225.51 | 230.34 | 227.92 | 106 |
| 2025-05-09 | 225.28 | 225.28 | 223.21 | 224.18 | 221.82 | 23 |
| 2025-05-08 | 227.48 | 227.48 | 222.18 | 224.68 | 222.32 | 143 |
| 2025-05-07 | 224.62 | 227.48 | 224.62 | 227.48 | 225.09 | 31 |
| 2025-05-06 | 222.64 | 224.40 | 221.76 | 222.57 | 220.23 | 39 |
| 2025-05-05 | 219.35 | 223.74 | 218.81 | 222.64 | 220.30 | 2,125 |
| 2025-05-02 | 219.34 | 221.46 | 219.20 | 219.35 | 217.04 | 279 |
| 2025-04-30 | 210.99 | 215.53 | 209.37 | 213.00 | 210.76 | 1,076 |
| 2025-04-29 | 214.98 | 214.98 | 211.12 | 214.17 | 211.92 | 9 |
| 2025-04-28 | 214.62 | 214.62 | 212.21 | 212.86 | 210.62 | 282 |
| 2025-04-25 | 212.94 | 214.20 | 211.25 | 213.30 | 211.06 | 647 |
| 2025-04-24 | 211.48 | 212.52 | 205.81 | 210.71 | 208.49 | 168 |
| 2025-04-23 | 209.79 | 212.84 | 208.71 | 208.71 | 206.52 | 575 |
| 2025-04-22 | 208.34 | 208.51 | 207.07 | 207.28 | 205.10 | 397 |
| 2025-04-17 | 212.00 | 212.60 | 210.84 | 212.60 | 210.36 | 16 |
| 2025-04-16 | 212.33 | 212.60 | 211.96 | 211.96 | 209.73 | 47 |
| 2025-04-15 | 208.40 | 217.35 | 208.40 | 217.35 | 215.06 | 264 |
| 2025-04-14 | 212.73 | 214.00 | 211.92 | 212.64 | 210.40 | 37 |
| 2025-04-11 | 207.05 | 209.15 | 206.05 | 208.72 | 206.53 | 251 |
| 2025-04-10 | 211.83 | 211.83 | 204.00 | 204.86 | 202.71 | 903 |
| 2025-04-09 | 200.80 | 212.67 | 200.80 | 209.73 | 207.52 | 1,073 |
| 2025-04-08 | 208.51 | 208.51 | 196.95 | 196.95 | 194.88 | 490 |
| 2025-04-07 | 194.20 | 202.40 | 192.73 | 198.50 | 196.41 | 1,513 |
| 2025-04-04 | 205.00 | 206.85 | 200.25 | 200.25 | 198.14 | 214 |
| 2025-04-03 | 211.64 | 212.16 | 206.92 | 206.92 | 204.74 | 261 |
| 2025-04-02 | 218.41 | 222.86 | 217.32 | 222.86 | 220.52 | 144 |
| 2025-04-01 | 219.34 | 219.34 | 215.17 | 216.25 | 213.98 | 28 |
| 2025-03-31 | 214.02 | 214.50 | 212.08 | 213.84 | 211.59 | 51 |
| 2025-03-28 | 217.58 | 217.58 | 217.57 | 217.57 | 215.28 | 3 |
| 2025-03-27 | 222.08 | 222.64 | 219.70 | 220.76 | 218.44 | 14 |
| 2025-03-26 | 225.06 | 225.06 | 220.35 | 222.08 | 219.74 | 104 |
| 2025-03-25 | 222.00 | 222.00 | 220.11 | 221.48 | 219.15 | 52 |
| 2025-03-24 | 211.88 | 222.50 | 211.88 | 222.15 | 219.81 | 594 |
| 2025-03-21 | 216.58 | 217.42 | 216.21 | 216.21 | 213.94 | 44 |
| 2025-03-20 | 212.26 | 214.06 | 212.26 | 214.06 | 211.81 | 90 |
| 2025-03-19 | 212.52 | 216.60 | 212.52 | 216.60 | 214.32 | 116 |
| 2025-03-18 | 211.39 | 213.20 | 211.39 | 213.20 | 210.96 | 131 |
| 2025-03-17 | 209.56 | 212.78 | 209.56 | 211.39 | 209.17 | 72 |
| 2025-03-14 | 210.04 | 210.93 | 208.84 | 209.56 | 207.36 | 133 |
| 2025-03-13 | 210.57 | 211.40 | 208.52 | 210.04 | 207.83 | 81 |
| 2025-03-12 | 205.18 | 219.00 | 205.18 | 211.05 | 208.83 | 47 |
| 2025-03-11 | 213.32 | 213.51 | 209.37 | 209.37 | 206.71 | 252 |
| 2025-03-10 | 218.64 | 218.64 | 208.00 | 211.20 | 208.51 | 227 |
| 2025-03-07 | 221.06 | 221.43 | 213.18 | 216.47 | 213.72 | 446 |
| 2025-03-06 | 226.29 | 226.29 | 218.65 | 219.65 | 216.86 | 69 |
| 2025-03-05 | 238.50 | 238.50 | 226.29 | 226.29 | 223.41 | 132 |
| 2025-02-28 | 233.28 | 241.37 | 233.28 | 241.20 | 238.13 | 166 |
| 2025-02-27 | 235.01 | 239.80 | 235.01 | 237.00 | 233.99 | 249 |
| 2025-02-26 | 228.57 | 231.35 | 228.57 | 231.15 | 228.21 | 68 |
| 2025-02-25 | 231.50 | 233.45 | 228.44 | 228.44 | 225.53 | 19 |
| 2025-02-24 | 233.56 | 233.56 | 228.88 | 231.50 | 228.56 | 336 |
| 2025-02-21 | 228.00 | 237.36 | 228.00 | 233.56 | 230.59 | 34 |
| 2025-02-20 | 233.91 | 235.82 | 232.64 | 232.64 | 229.68 | 21 |
| 2025-02-19 | 244.50 | 244.50 | 233.91 | 233.91 | 230.93 | 2 |
| 2025-02-18 | 230.97 | 231.28 | 229.20 | 229.93 | 227.01 | 125 |
| 2025-02-17 | 226.15 | 232.88 | 226.15 | 232.04 | 229.09 | 25 |
| 2025-02-14 | 232.68 | 237.12 | 232.68 | 234.60 | 231.62 | 28 |
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.