Nasdaq, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	47.040	47.040	47.040	47.040	45.247	2
2023-09-20	47.810	47.810	47.810	47.810	45.987	0
2023-09-19	47.690	47.770	47.640	47.640	45.824	133
2023-09-18	48.090	48.090	47.550	47.720	45.901	285
2023-09-15	48.640	48.640	48.030	48.100	46.266	62
2023-09-14	47.820	47.950	47.520	47.930	46.103	246
2023-09-13	47.510	47.810	47.440	47.550	45.555	66
2023-09-12	47.920	48.060	47.920	47.990	45.976	614
2023-09-11	48.270	48.270	47.690	47.690	45.689	5
2023-09-08	48.380	48.380	48.110	48.180	46.158	56
2023-09-07	47.900	48.060	47.900	48.040	46.024	255
2023-09-06	47.050	48.430	46.850	48.240	46.216	143
2023-09-05	47.770	47.770	47.770	47.770	45.766	0
2023-09-04	48.730	48.730	48.330	48.330	46.302	2
2023-09-01	48.870	48.870	48.430	48.610	46.570	34
2023-08-31	48.440	48.730	48.440	48.730	46.685	25
2023-08-30	49.030	49.030	48.290	48.290	46.264	5
2023-08-29	48.000	48.000	48.000	48.000	45.986	0
2023-08-28	48.000	48.000	48.000	48.000	45.986	450
2023-08-25	48.490	48.750	48.260	48.750	46.704	1,012
2023-08-24	48.310	49.240	48.290	48.710	46.666	2,778
2023-08-23	47.730	47.980	47.730	47.980	45.967	4
2023-08-22	47.660	47.830	47.660	47.830	45.823	34
2023-08-21	47.280	47.280	47.280	47.280	45.296	0
2023-08-18	47.140	47.820	47.090	47.530	45.536	1,133
2023-08-17	46.800	47.280	46.800	47.280	45.296	11
2023-08-16	46.720	46.950	46.630	46.950	44.980	111
2023-08-15	47.250	47.250	46.150	46.220	44.281	122
2023-08-14	46.860	46.860	46.860	46.860	44.894	0
2023-08-11	46.660	46.820	46.660	46.820	44.855	60
2023-08-10	45.980	46.710	45.940	46.710	44.750	191
2023-08-09	45.870	45.870	45.870	45.870	43.945	0
2023-08-08	45.450	45.450	45.310	45.310	43.409	57
2023-08-07	45.490	45.490	45.310	45.340	43.437	16
2023-08-04	44.990	45.650	44.990	45.490	43.581	63
2023-08-03	45.180	45.180	45.180	45.180	43.284	0
2023-08-02	45.470	45.470	45.470	45.470	43.562	0
2023-08-01	46.310	46.310	45.780	45.780	43.859	38
2023-07-31	45.550	45.870	45.550	45.770	43.849	49
2023-07-28	45.940	46.260	45.870	45.870	43.945	980
2023-07-27	45.870	46.280	45.870	46.280	44.338	50
2023-07-26	46.130	46.130	46.130	46.130	44.194	0
2023-07-25	46.200	46.200	46.200	46.200	44.261	0
2023-07-24	45.950	45.950	45.890	45.890	43.964	30
2023-07-21	44.150	45.470	44.150	45.470	43.562	40
2023-07-20	45.190	45.290	44.410	44.410	42.547	153
2023-07-19	45.600	46.800	45.560	45.560	43.648	871
2023-07-18	45.660	45.660	45.660	45.660	43.744	0
2023-07-17	45.360	45.360	45.090	45.090	43.198	32
2023-07-14	45.960	45.960	45.210	45.210	43.313	64
2023-07-13	45.300	45.300	45.260	45.260	43.361	200
2023-07-12	45.130	45.130	45.130	45.130	43.236	0
2023-07-11	45.000	45.140	44.840	44.840	42.958	65
2023-07-10	44.280	44.810	44.170	44.810	42.930	553
2023-07-07	44.850	44.850	44.740	44.840	42.958	783
2023-07-06	45.360	45.910	45.030	45.040	43.150	221
2023-07-05	45.520	45.890	45.330	45.890	43.964	2,018
2023-07-04	45.980	46.040	45.300	46.040	44.108	145
2023-07-03	46.300	46.300	45.660	45.890	43.964	54
2023-06-30	46.180	46.180	45.920	45.990	44.060	143

← NewerPage 14 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.