Nasdaq Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 232.72 | 232.72 | 229.77 | 232.68 | 229.72 | 128 |
| 2025-02-12 | 230.16 | 231.44 | 228.39 | 230.41 | 227.48 | 96 |
| 2025-02-11 | 234.48 | 235.20 | 229.28 | 229.28 | 226.36 | 90 |
| 2025-02-10 | 235.70 | 241.44 | 233.79 | 235.63 | 232.63 | 166 |
| 2025-02-07 | 238.56 | 242.12 | 238.56 | 240.52 | 237.46 | 1,135 |
| 2025-02-06 | 238.86 | 242.76 | 238.86 | 242.76 | 239.67 | 168 |
| 2025-02-05 | 236.08 | 238.86 | 236.08 | 238.86 | 235.82 | 2,023 |
| 2025-02-04 | 240.19 | 240.19 | 234.81 | 235.66 | 232.66 | 107 |
| 2025-02-03 | 236.67 | 241.00 | 236.67 | 237.81 | 234.79 | 150 |
| 2025-01-31 | 241.33 | 241.33 | 239.54 | 239.54 | 236.49 | 87 |
| 2025-01-30 | 241.84 | 243.67 | 239.01 | 240.99 | 237.92 | 20 |
| 2025-01-29 | 240.00 | 240.19 | 227.50 | 240.19 | 237.14 | 167 |
| 2025-01-28 | 239.85 | 241.44 | 239.30 | 239.44 | 236.39 | 1,267 |
| 2025-01-27 | 247.25 | 247.25 | 237.85 | 239.85 | 236.80 | 203 |
| 2025-01-24 | 238.30 | 242.02 | 238.30 | 240.29 | 237.23 | 174 |
| 2025-01-23 | 242.03 | 242.03 | 238.04 | 238.35 | 235.32 | 36 |
| 2025-01-22 | 239.00 | 239.63 | 237.27 | 239.63 | 236.58 | 434 |
| 2025-01-21 | 241.21 | 241.44 | 236.94 | 239.00 | 235.96 | 599 |
| 2025-01-20 | 240.60 | 241.19 | 234.47 | 241.19 | 238.12 | 461 |
| 2025-01-17 | 241.20 | 241.20 | 237.83 | 240.60 | 237.54 | 206 |
| 2025-01-16 | 230.00 | 235.55 | 230.00 | 235.34 | 232.35 | 313 |
| 2025-01-15 | 229.74 | 235.29 | 229.74 | 232.54 | 229.58 | 66 |
| 2025-01-14 | 226.61 | 232.76 | 226.61 | 229.74 | 226.82 | 44 |
| 2025-01-13 | 235.13 | 235.13 | 228.68 | 231.24 | 228.30 | 188 |
| 2025-01-10 | 230.00 | 237.85 | 230.00 | 232.80 | 229.84 | 275 |
| 2025-01-09 | 240.18 | 240.18 | 230.00 | 230.00 | 227.07 | 162 |
| 2025-01-08 | 236.31 | 238.97 | 236.21 | 238.18 | 235.15 | 147 |
| 2025-01-07 | 235.50 | 235.75 | 232.99 | 233.00 | 230.04 | 477 |
| 2025-01-06 | 244.04 | 244.04 | 235.61 | 235.61 | 232.61 | 1,638 |
| 2025-01-03 | 240.24 | 244.05 | 238.65 | 244.05 | 240.95 | 1,956 |
| 2025-01-02 | 235.43 | 243.23 | 235.43 | 238.04 | 235.01 | 611 |
| 2024-12-30 | 242.00 | 242.00 | 238.83 | 240.24 | 237.18 | 154 |
| 2024-12-27 | 244.50 | 244.80 | 242.88 | 242.88 | 239.79 | 312 |
| 2024-12-26 | 244.10 | 245.50 | 242.43 | 245.50 | 242.38 | 245 |
| 2024-12-23 | 250.00 | 250.00 | 237.36 | 241.68 | 238.61 | 328 |
| 2024-12-20 | 235.68 | 237.90 | 234.00 | 236.50 | 233.49 | 3,589 |
| 2024-12-19 | 245.81 | 245.81 | 238.32 | 238.40 | 235.37 | 863 |
| 2024-12-18 | 244.56 | 248.16 | 244.56 | 245.81 | 242.68 | 637 |
| 2024-12-17 | 254.16 | 254.16 | 241.75 | 241.75 | 238.68 | 4,494 |
| 2024-12-16 | 241.44 | 246.72 | 241.44 | 246.48 | 243.35 | 519 |
| 2024-12-13 | 242.64 | 243.84 | 241.44 | 242.40 | 239.32 | 364 |
| 2024-12-12 | 243.00 | 245.70 | 241.19 | 243.60 | 240.50 | 96 |
| 2024-12-11 | 244.56 | 245.04 | 242.40 | 243.00 | 239.91 | 233 |
| 2024-12-10 | 239.61 | 245.52 | 239.61 | 243.60 | 240.50 | 77 |
| 2024-12-09 | 245.33 | 247.77 | 242.07 | 244.50 | 241.39 | 224 |
| 2024-12-06 | 243.60 | 246.72 | 243.60 | 245.33 | 242.21 | 506 |
| 2024-12-05 | 248.08 | 248.08 | 243.00 | 243.09 | 240.00 | 211 |
| 2024-12-04 | 249.18 | 249.84 | 243.60 | 245.62 | 242.50 | 674 |
| 2024-12-03 | 247.07 | 247.66 | 245.00 | 246.71 | 243.08 | 441 |
| 2024-12-02 | 249.72 | 253.05 | 247.07 | 247.07 | 243.43 | 4,087 |
| 2024-11-29 | 250.77 | 255.93 | 243.25 | 249.72 | 246.04 | 508 |
| 2024-11-28 | 247.77 | 250.77 | 239.19 | 250.77 | 247.08 | 241 |
| 2024-11-27 | 244.08 | 247.77 | 243.57 | 247.77 | 244.12 | 261 |
| 2024-11-26 | 239.17 | 241.00 | 236.64 | 240.48 | 236.94 | 549 |
| 2024-11-25 | 236.17 | 238.32 | 235.65 | 237.12 | 233.63 | 174 |
| 2024-11-22 | 237.46 | 237.46 | 235.44 | 236.17 | 232.69 | 385 |
| 2024-11-21 | 231.38 | 235.70 | 231.38 | 235.10 | 231.64 | 660 |
| 2024-11-19 | 229.08 | 232.53 | 229.07 | 231.38 | 227.97 | 168 |
| 2024-11-18 | 228.94 | 229.77 | 227.70 | 228.93 | 225.56 | 130 |
| 2024-11-14 | 234.00 | 234.00 | 227.70 | 227.70 | 224.35 | 89 |
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.