Nasdaq, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	52.260	52.260	51.480	51.480	49.699	194
2023-12-13	50.460	50.460	50.100	50.100	48.366	1,060
2023-12-12	50.520	50.520	50.260	50.260	48.521	5
2023-12-11	50.620	50.620	50.180	50.420	48.675	321
2023-12-08	50.020	50.020	50.000	50.000	48.270	75
2023-12-07	51.980	52.080	50.480	50.520	48.772	1,601
2023-12-06	51.260	51.980	51.260	51.980	49.998	36
2023-12-05	51.500	52.120	51.380	51.480	49.517	15
2023-12-04	51.580	52.060	51.580	51.900	49.921	131
2023-12-01	51.760	51.760	51.280	51.420	49.460	45
2023-11-30	51.180	51.180	50.840	50.840	48.902	40
2023-11-29	50.920	50.920	50.920	50.920	48.979	0
2023-11-28	50.560	50.840	50.000	50.680	48.748	682
2023-11-27	50.460	50.460	50.460	50.460	48.536	0
2023-11-24	50.540	50.880	50.440	50.520	48.594	108
2023-11-23	50.820	51.020	50.820	51.020	49.075	21
2023-11-22	50.920	50.920	50.740	50.740	48.806	830
2023-11-21	49.260	49.800	49.260	49.800	47.901	33
2023-11-20	49.000	49.430	49.000	49.430	47.545	40
2023-11-17	49.160	49.160	49.160	49.160	47.286	0
2023-11-16	49.150	49.370	48.720	49.360	47.478	150
2023-11-15	48.960	49.140	48.940	49.140	47.267	21
2023-11-14	49.000	49.150	49.000	49.140	47.267	110
2023-11-13	48.600	48.720	48.600	48.720	46.863	51
2023-11-10	48.200	48.670	48.150	48.640	46.786	7
2023-11-09	48.190	48.580	47.870	48.240	46.401	1,265
2023-11-08	48.600	48.600	48.500	48.500	46.651	90
2023-11-07	47.470	48.210	47.470	48.210	46.372	320
2023-11-06	46.410	47.660	46.410	47.660	45.843	23
2023-11-03	46.900	46.900	46.850	46.850	45.064	1
2023-11-02	45.940	46.800	45.940	46.800	45.016	3
2023-11-01	47.190	47.190	46.370	46.370	44.602	160
2023-10-31	45.860	46.660	45.860	46.660	44.881	121
2023-10-30	46.370	46.370	46.370	46.370	44.602	0
2023-10-27	46.370	46.370	46.370	46.370	44.602	0
2023-10-26	46.370	46.370	46.370	46.370	44.602	1
2023-10-25	46.970	46.980	46.820	46.980	45.189	151
2023-10-24	46.920	47.080	46.830	46.840	45.054	7
2023-10-23	47.730	47.730	47.340	47.380	45.574	50
2023-10-20	48.420	48.600	47.930	47.990	46.160	132
2023-10-19	47.350	47.350	47.350	47.350	45.545	0
2023-10-18	47.380	47.380	47.350	47.350	45.545	214
2023-10-17	47.680	47.680	47.370	47.610	45.795	38
2023-10-16	47.230	47.610	46.760	47.590	45.776	1,478
2023-10-13	46.360	46.960	46.300	46.960	45.170	251
2023-10-12	47.160	47.160	46.950	46.950	45.160	15
2023-10-11	46.760	46.760	46.760	46.760	44.977	0
2023-10-10	47.100	47.100	46.920	47.040	45.247	122
2023-10-09	46.530	47.070	46.420	47.070	45.275	234
2023-10-06	46.130	46.700	46.130	46.680	44.900	66
2023-10-05	46.250	46.250	46.250	46.250	44.487	1
2023-10-04	45.400	45.720	45.100	45.690	43.948	207
2023-10-03	46.620	46.620	46.620	46.620	44.843	10
2023-10-02	46.540	46.540	46.010	46.010	44.256	40
2023-09-29	46.100	46.100	46.100	46.100	44.342	0
2023-09-28	46.400	46.440	45.770	46.440	44.669	103
2023-09-27	45.890	45.890	45.890	45.890	44.140	0
2023-09-26	45.790	45.790	45.610	45.610	43.871	11
2023-09-25	45.820	45.820	45.820	45.820	44.073	0
2023-09-22	46.310	46.310	46.070	46.130	44.371	59

← NewerPage 13 of 22 · 1,275 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.