Nasdaq, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	45.300	45.620	45.300	45.620	43.706	168
2023-06-28	45.580	45.580	45.580	45.580	43.667	0
2023-06-27	45.400	45.400	45.400	45.400	43.495	0
2023-06-26	45.300	45.570	45.300	45.340	43.437	160
2023-06-23	45.870	45.870	45.080	45.080	43.188	437
2023-06-22	46.010	46.010	45.280	45.360	43.457	436
2023-06-21	47.200	47.200	47.200	47.200	45.219	2
2023-06-20	46.720	46.910	46.260	46.530	44.578	1,356
2023-06-19	46.800	47.230	46.380	46.940	44.970	895
2023-06-16	48.180	48.180	47.220	47.220	45.239	203
2023-06-15	47.570	47.580	46.790	47.580	45.583	1,696
2023-06-14	47.500	47.510	46.780	47.050	44.894	1,874
2023-06-13	48.600	48.600	47.150	47.150	44.989	3,375
2023-06-12	53.560	54.480	46.900	46.900	44.751	7,713
2023-06-09	53.800	53.800	53.520	53.520	51.068	190
2023-06-08	53.020	53.020	53.020	53.020	50.590	0
2023-06-07	52.920	52.920	52.920	52.920	50.495	0
2023-06-06	51.700	52.980	51.700	52.920	50.495	93
2023-06-05	53.120	53.120	52.320	52.460	50.056	21
2023-06-02	51.180	51.180	51.180	51.180	48.835	0
2023-06-01	52.100	52.100	51.180	51.180	48.835	625
2023-05-31	51.000	51.400	50.860	51.400	49.045	82
2023-05-30	50.860	50.960	50.860	50.860	48.529	241
2023-05-29	50.120	50.120	50.120	50.120	47.823	0
2023-05-26	50.080	50.120	50.080	50.120	47.823	75
2023-05-25	49.960	49.970	49.700	49.780	47.499	2,891
2023-05-24	50.580	50.580	49.990	50.140	47.842	311
2023-05-23	51.000	51.300	51.000	51.300	48.949	34
2023-05-22	50.920	51.280	50.920	51.280	48.930	79
2023-05-19	51.760	51.760	50.940	50.940	48.606	50
2023-05-18	50.880	50.880	50.880	50.880	48.549	0
2023-05-17	50.220	50.220	50.220	50.220	47.919	0
2023-05-16	50.500	50.500	50.480	50.480	48.167	1
2023-05-15	51.380	51.380	50.460	50.900	48.568	148
2023-05-12	50.640	50.880	50.640	50.840	48.510	199
2023-05-11	50.120	50.340	50.060	50.120	47.823	239
2023-05-10	49.870	49.870	49.870	49.870	47.585	0
2023-05-09	50.260	50.260	50.140	50.260	47.957	3
2023-05-08	49.550	49.960	49.550	49.950	47.661	7
2023-05-05	48.570	49.610	48.570	49.610	47.337	3
2023-05-04	48.910	48.910	48.400	48.790	46.554	659
2023-05-03	49.440	49.440	49.000	49.150	46.898	369
2023-05-02	50.240	50.240	48.780	48.780	46.545	237
2023-04-28	49.710	49.710	49.710	49.710	47.432	0
2023-04-27	49.470	49.470	49.040	49.330	47.070	401
2023-04-26	49.860	49.860	49.270	49.330	47.070	149
2023-04-25	50.940	50.940	50.800	50.800	48.472	15
2023-04-24	51.720	51.900	51.000	51.140	48.797	439
2023-04-21	51.300	51.380	51.020	51.380	49.026	127
2023-04-20	52.000	52.020	51.400	51.400	49.045	200
2023-04-19	52.560	52.560	52.200	52.320	49.923	305
2023-04-18	50.720	50.800	50.720	50.800	48.472	1
2023-04-17	50.520	51.000	49.620	50.900	48.568	332
2023-04-14	50.140	50.140	50.080	50.080	47.785	45
2023-04-13	50.160	50.160	50.160	50.160	47.862	0
2023-04-12	49.960	49.960	49.960	49.960	47.671	0
2023-04-11	49.110	49.960	49.110	49.960	47.671	1,258
2023-04-06	49.580	50.520	49.580	50.100	47.804	201
2023-04-05	49.850	49.850	49.850	49.850	47.566	0
2023-04-04	50.000	50.180	49.590	49.700	47.423	691

← NewerPage 15 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.