Nasdaq Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 231.20 | 240.12 | 231.20 | 238.28 | 238.28 | 136 |
| 2026-10-19 | 236.40 | 236.64 | 235.92 | 235.92 | 235.92 | 25 |
| 2026-10-16 | 231.26 | 237.61 | 231.26 | 236.40 | 236.40 | 20 |
| 2026-10-15 | 228.10 | 238.94 | 228.10 | 235.98 | 235.98 | 18 |
| 2026-10-14 | 233.91 | 233.91 | 233.91 | 233.91 | 233.91 | 48 |
| 2026-10-13 | 237.60 | 238.31 | 235.00 | 235.00 | 235.00 | 67 |
| 2026-10-09 | 238.00 | 238.00 | 230.00 | 233.22 | 233.22 | 103 |
| 2026-10-08 | 229.77 | 230.23 | 229.77 | 230.23 | 230.23 | 4 |
| 2026-10-07 | 234.16 | 234.16 | 226.99 | 229.54 | 229.54 | 13 |
| 2026-10-06 | 232.07 | 232.07 | 231.84 | 231.84 | 231.84 | 6,233 |
| 2026-10-05 | 233.01 | 233.01 | 224.51 | 229.68 | 229.68 | 715 |
| 2026-10-02 | 243.85 | 243.85 | 235.68 | 236.01 | 236.01 | 395 |
| 2026-10-01 | 240.65 | 240.65 | 239.07 | 239.07 | 239.07 | 13 |
| 2026-09-30 | 239.28 | 241.40 | 238.80 | 239.52 | 239.52 | 438 |
| 2026-09-29 | 244.20 | 244.20 | 239.28 | 239.28 | 239.28 | 101 |
| 2026-09-28 | 240.00 | 241.20 | 239.76 | 241.20 | 241.20 | 13 |
| 2026-09-25 | 244.04 | 244.04 | 244.03 | 244.03 | 244.03 | 8 |
| 2026-09-24 | 246.33 | 247.61 | 245.50 | 245.50 | 245.50 | 16 |
| 2026-09-23 | 248.56 | 249.50 | 246.72 | 247.92 | 247.92 | 46 |
| 2026-09-22 | 235.33 | 242.50 | 235.33 | 241.08 | 241.08 | 96 |
| 2026-09-21 | 240.48 | 240.53 | 239.04 | 240.14 | 240.14 | 144 |
Page 1 of 1 · 21 trading days
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.