Nasdaq Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 229.54 | 233.68 | 229.31 | 233.45 | 230.01 | 80 |
| 2024-11-12 | 232.54 | 232.54 | 228.86 | 228.86 | 225.49 | 492 |
| 2024-11-11 | 223.45 | 232.53 | 223.45 | 230.23 | 226.84 | 455 |
| 2024-11-08 | 224.11 | 231.14 | 224.11 | 228.00 | 224.64 | 196 |
| 2024-11-07 | 223.08 | 223.08 | 219.46 | 222.60 | 219.32 | 268 |
| 2024-11-06 | 225.29 | 230.34 | 217.30 | 220.44 | 217.20 | 299 |
| 2024-11-05 | 215.60 | 220.00 | 215.60 | 218.68 | 215.46 | 87 |
| 2024-11-04 | 218.19 | 218.46 | 212.08 | 215.38 | 212.21 | 63 |
| 2024-11-01 | 217.76 | 218.61 | 215.15 | 218.19 | 214.98 | 244 |
| 2024-10-31 | 213.65 | 219.56 | 213.65 | 215.15 | 211.98 | 276 |
| 2024-10-30 | 221.54 | 221.76 | 218.02 | 218.02 | 214.81 | 93 |
| 2024-10-29 | 215.40 | 220.00 | 215.40 | 219.34 | 216.11 | 77 |
| 2024-10-28 | 214.11 | 216.30 | 214.11 | 215.40 | 212.23 | 36 |
| 2024-10-25 | 215.71 | 215.87 | 212.10 | 214.28 | 211.13 | 509 |
| 2024-10-24 | 213.78 | 215.25 | 213.57 | 213.57 | 210.43 | 255 |
| 2024-10-23 | 212.73 | 212.73 | 210.63 | 210.63 | 207.53 | 36 |
| 2024-10-22 | 211.68 | 212.52 | 209.79 | 212.52 | 209.39 | 34 |
| 2024-10-21 | 212.88 | 214.83 | 211.47 | 211.68 | 208.56 | 148 |
| 2024-10-18 | 210.00 | 213.36 | 210.00 | 212.88 | 209.75 | 72 |
| 2024-10-17 | 210.00 | 211.33 | 209.31 | 210.00 | 206.91 | 33 |
| 2024-10-16 | 202.41 | 209.58 | 202.41 | 208.10 | 205.04 | 374 |
| 2024-10-15 | 206.40 | 208.20 | 206.40 | 206.55 | 203.51 | 227 |
| 2024-10-14 | 200.60 | 203.20 | 200.60 | 203.00 | 200.01 | 184 |
| 2024-10-11 | 202.40 | 203.60 | 200.60 | 200.60 | 197.65 | 9 |
| 2024-10-10 | 203.20 | 203.20 | 200.00 | 200.60 | 197.65 | 58 |
| 2024-10-09 | 200.64 | 203.40 | 200.64 | 202.20 | 199.22 | 179 |
| 2024-10-08 | 200.07 | 200.64 | 198.98 | 200.64 | 197.69 | 233 |
| 2024-10-07 | 197.33 | 197.33 | 193.60 | 193.60 | 190.75 | 216 |
| 2024-10-04 | 201.00 | 201.00 | 197.19 | 197.19 | 194.29 | 161 |
| 2024-10-03 | 201.17 | 201.17 | 198.40 | 198.60 | 195.68 | 76 |
| 2024-10-02 | 196.19 | 199.20 | 195.80 | 199.20 | 196.27 | 267 |
| 2024-10-01 | 195.01 | 200.20 | 195.01 | 200.20 | 197.25 | 148 |
| 2024-09-30 | 200.21 | 200.21 | 197.05 | 197.85 | 194.94 | 44 |
| 2024-09-27 | 198.75 | 198.75 | 197.28 | 198.23 | 195.31 | 98 |
| 2024-09-26 | 201.96 | 201.96 | 197.42 | 198.64 | 195.72 | 109 |
| 2024-09-25 | 200.85 | 202.10 | 199.33 | 199.96 | 197.02 | 90 |
| 2024-09-24 | 200.60 | 201.04 | 200.20 | 200.85 | 197.89 | 67 |
| 2024-09-23 | 207.60 | 207.60 | 205.23 | 205.23 | 202.21 | 126 |
| 2024-09-20 | 203.46 | 205.42 | 202.24 | 205.42 | 202.40 | 3,937 |
| 2024-09-19 | 199.22 | 202.00 | 199.22 | 202.00 | 199.03 | 30 |
| 2024-09-18 | 199.24 | 201.08 | 199.22 | 199.22 | 196.29 | 58 |
| 2024-09-17 | 202.42 | 202.42 | 198.99 | 199.30 | 196.37 | 321 |
| 2024-09-16 | 203.04 | 203.04 | 201.94 | 202.42 | 199.44 | 10 |
| 2024-09-13 | 202.56 | 202.79 | 202.22 | 202.79 | 199.80 | 174 |
| 2024-09-12 | 206.00 | 206.00 | 196.00 | 205.09 | 202.07 | 95 |
| 2024-09-11 | 199.80 | 210.00 | 199.79 | 210.00 | 206.91 | 65 |
| 2024-09-10 | 200.25 | 204.24 | 200.25 | 203.76 | 200.32 | 49 |
| 2024-09-09 | 202.80 | 203.23 | 200.25 | 200.25 | 196.87 | 322 |
| 2024-09-06 | 206.41 | 206.41 | 199.20 | 200.47 | 197.09 | 269 |
| 2024-09-05 | 206.11 | 206.76 | 203.05 | 204.11 | 200.67 | 44 |
| 2024-09-04 | 204.00 | 208.00 | 204.00 | 206.83 | 203.34 | 1,146 |
| 2024-09-03 | 201.00 | 202.69 | 201.00 | 201.25 | 197.86 | 287 |
| 2024-09-02 | 202.70 | 202.70 | 202.00 | 202.69 | 199.27 | 25 |
| 2024-08-30 | 201.00 | 202.80 | 200.69 | 200.69 | 197.31 | 355 |
| 2024-08-29 | 196.69 | 202.05 | 196.69 | 200.24 | 196.86 | 342 |
| 2024-08-28 | 197.55 | 197.55 | 196.22 | 196.69 | 193.37 | 27 |
| 2024-08-27 | 188.95 | 195.76 | 188.95 | 195.63 | 192.33 | 8 |
| 2024-08-26 | 194.93 | 194.93 | 192.81 | 192.81 | 189.56 | 395 |
| 2024-08-23 | 197.55 | 197.55 | 192.01 | 193.00 | 189.75 | 361 |
| 2024-08-22 | 195.61 | 197.36 | 195.61 | 196.15 | 192.84 | 245 |
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.