Nasdaq, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	64.060	64.640	63.600	64.470	62.690	1,120
2024-08-29	64.690	64.690	64.690	64.690	62.904	0
2024-08-28	64.000	64.000	63.840	63.840	62.078	10
2024-08-27	63.160	63.550	63.160	63.550	61.796	227
2024-08-26	63.040	63.040	63.040	63.040	61.300	0
2024-08-23	63.920	63.920	62.830	62.830	61.096	4
2024-08-22	63.520	63.520	63.120	63.440	61.689	4
2024-08-21	63.210	63.210	63.210	63.210	61.465	0
2024-08-20	62.950	63.240	62.730	62.730	60.999	296
2024-08-19	63.020	63.220	63.020	63.150	61.407	4
2024-08-16	64.350	64.350	63.230	63.230	61.485	221
2024-08-15	63.630	63.630	62.830	63.240	61.494	17
2024-08-14	62.810	62.810	62.310	62.630	60.901	244
2024-08-13	62.580	62.580	62.580	62.580	60.853	0
2024-08-12	62.860	62.860	62.210	62.210	60.493	6
2024-08-09	61.800	62.080	61.800	62.080	60.366	4
2024-08-08	60.470	61.810	60.470	61.810	60.104	509
2024-08-07	60.990	61.760	60.780	61.760	60.055	148
2024-08-06	59.880	60.430	59.670	60.430	58.762	739
2024-08-05	58.920	59.980	58.350	59.490	57.848	1,112
2024-08-02	62.350	62.350	62.350	62.350	60.629	63
2024-08-01	62.880	63.200	62.480	62.510	60.785	352
2024-07-31	63.920	63.920	63.200	63.200	61.456	82
2024-07-30	61.120	61.120	61.120	61.120	59.433	0
2024-07-29	60.170	61.120	60.170	61.120	59.433	235
2024-07-26	61.330	61.330	61.330	61.330	59.637	0
2024-07-25	57.960	60.940	57.960	60.940	59.258	489
2024-07-24	57.770	57.930	57.770	57.930	56.331	4
2024-07-23	58.210	58.220	58.210	58.220	56.613	5
2024-07-22	57.440	58.020	57.360	57.860	56.263	121
2024-07-19	57.250	57.250	57.250	57.250	55.670	0
2024-07-18	57.930	57.930	57.920	57.920	56.321	6
2024-07-17	57.390	57.770	57.390	57.770	56.175	35
2024-07-16	58.160	58.160	58.160	58.160	56.555	0
2024-07-15	58.080	58.080	57.760	57.760	56.166	9
2024-07-12	57.420	57.690	57.320	57.690	56.098	51
2024-07-11	56.420	56.420	56.420	56.420	54.863	0
2024-07-10	56.150	56.420	56.150	56.420	54.863	106
2024-07-09	55.950	55.950	55.950	55.950	54.406	0
2024-07-08	55.910	55.910	55.870	55.870	54.328	7
2024-07-05	55.400	55.730	55.400	55.630	54.095	10
2024-07-04	55.540	55.540	55.540	55.540	54.007	0
2024-07-03	55.850	55.850	55.850	55.850	54.308	0
2024-07-02	55.100	55.850	55.100	55.850	54.308	81
2024-07-01	56.480	56.480	55.740	55.760	54.221	781
2024-06-28	55.820	55.820	55.820	55.820	54.279	0
2024-06-27	56.410	56.410	56.410	56.410	54.853	0
2024-06-26	56.570	56.600	56.060	56.210	54.658	370
2024-06-25	56.050	56.180	55.850	55.850	54.308	100
2024-06-24	56.660	56.660	55.770	56.540	54.979	137
2024-06-21	54.750	54.750	54.750	54.750	53.239	3
2024-06-20	55.080	55.080	54.800	54.800	53.287	21
2024-06-19	55.080	55.080	55.080	55.080	53.560	0
2024-06-18	55.020	55.020	54.730	54.730	53.219	1
2024-06-17	55.120	55.120	54.430	54.430	52.928	7
2024-06-14	54.860	54.860	54.860	54.860	53.346	0
2024-06-13	54.930	54.930	54.930	54.930	53.213	0
2024-06-12	55.560	55.560	54.750	54.850	53.135	173
2024-06-11	55.000	55.060	55.000	55.060	53.339	50
2024-06-10	54.700	54.900	54.630	54.830	53.116	25

← NewerPage 10 of 22 · 1,278 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-11	0.2758 USD
2026-06-12	0.2758 USD
2026-03-16	0.2402 USD
2025-12-05	0.2402 USD
2025-09-12	0.2402 USD
2025-06-13	0.2402 USD
2025-03-14	0.2135 USD
2024-12-06	0.2135 USD
2024-09-13	0.2135 USD
2024-06-14	0.2135 USD
2024-03-13	0.1957 USD
2023-12-07	0.1957 USD
2023-09-14	0.1957 USD
2023-06-15	0.1957 USD
2023-03-16	0.1779 USD
2022-12-01	0.1779 USD
2022-09-15	0.1779 USD
2022-06-09	0.5337 USD
2022-03-10	0.4803 USD
2021-12-02	0.4803 USD
2021-09-09	0.4803 USD
2021-06-10	0.4803 USD
2021-03-11	0.4358 USD

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.