Nasdaq, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	51.060	51.060	49.770	49.770	47.489	105
2023-03-31	49.850	49.975	49.850	49.975	47.685	76
2023-03-30	49.960	49.960	49.860	49.860	47.575	50
2023-03-29	49.500	49.645	49.180	49.645	47.370	845
2023-03-28	49.645	49.650	48.750	48.750	46.516	300
2023-03-27	49.660	49.660	49.450	49.450	47.184	30
2023-03-24	48.895	48.965	48.055	48.955	46.712	655
2023-03-23	49.160	49.180	48.685	48.685	46.454	566
2023-03-22	49.880	50.110	49.645	49.980	47.690	456
2023-03-21	48.890	50.130	48.890	50.090	47.795	9
2023-03-20	49.340	49.340	49.340	49.340	47.079	0
2023-03-17	49.360	49.360	49.360	49.360	47.098	0
2023-03-16	49.190	50.100	48.620	50.100	47.804	99
2023-03-15	49.595	49.595	48.965	49.235	46.814	34
2023-03-14	49.020	49.680	49.020	49.680	47.238	220
2023-03-13	49.665	49.665	48.450	48.650	46.258	1,899
2023-03-10	50.600	51.010	49.705	50.410	47.932	4,006
2023-03-09	52.560	52.560	51.870	51.870	49.320	20
2023-03-08	51.920	52.280	51.920	52.280	49.710	35
2023-03-07	52.530	52.530	52.530	52.530	49.947	0
2023-03-06	52.720	52.880	52.480	52.870	50.271	323
2023-03-03	52.670	53.080	52.600	52.770	50.176	1,165
2023-03-02	52.380	52.380	52.360	52.380	49.805	4
2023-03-01	53.240	53.240	51.920	52.160	49.596	60
2023-02-28	53.080	53.080	53.080	53.080	50.470	0
2023-02-27	53.650	53.650	53.650	53.650	51.012	0
2023-02-24	53.660	54.020	53.660	54.020	51.364	127
2023-02-23	53.660	53.660	53.660	53.660	51.022	0
2023-02-22	53.340	53.720	53.200	53.720	51.079	44
2023-02-21	53.740	54.700	53.130	53.130	50.518	301
2023-02-20	53.900	54.370	53.900	54.370	51.697	6
2023-02-17	54.550	54.550	54.550	54.550	51.868	0
2023-02-16	55.790	55.790	55.050	55.050	52.344	1
2023-02-15	55.050	55.170	55.050	55.170	52.458	7
2023-02-14	55.960	55.960	55.960	55.960	53.209	0
2023-02-13	55.960	55.960	55.960	55.960	53.209	0
2023-02-10	55.370	55.370	54.500	55.310	52.591	284
2023-02-09	56.350	56.350	55.390	55.390	52.667	26
2023-02-08	55.910	55.910	55.910	55.910	53.161	0
2023-02-07	55.760	55.760	55.360	55.360	52.638	4
2023-02-06	55.900	56.080	55.900	55.960	53.209	63
2023-02-03	55.890	56.240	55.870	56.240	53.475	17
2023-02-02	54.520	55.200	54.520	55.200	52.486	29
2023-02-01	54.560	54.560	54.410	54.410	51.735	2
2023-01-31	55.580	55.580	54.820	54.820	52.125	99
2023-01-30	56.060	56.060	54.990	55.250	52.534	35
2023-01-27	52.700	52.700	52.700	52.700	50.109	0
2023-01-26	52.920	53.200	52.190	52.700	50.109	2,920
2023-01-25	56.410	56.410	55.020	55.020	52.315	380
2023-01-24	57.840	57.840	57.050	57.050	54.245	3
2023-01-23	57.570	57.570	57.570	57.570	54.740	0
2023-01-20	56.830	56.830	56.430	56.430	53.656	8
2023-01-19	57.290	57.290	56.970	56.970	54.169	1,000
2023-01-18	58.030	58.820	58.030	58.660	55.776	884
2023-01-17	58.040	58.770	58.040	58.770	55.881	51
2023-01-16	58.000	58.180	57.500	58.180	55.320	791
2023-01-13	57.800	57.990	57.800	57.990	55.139	305
2023-01-12	57.850	57.850	57.850	57.850	55.006	0
2023-01-11	58.770	58.770	58.730	58.730	55.843	17
2023-01-10	57.930	58.240	57.930	58.240	55.377	4

← NewerPage 16 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.