Nasdaq, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	58.430	58.690	58.430	58.690	55.805	12
2023-01-06	57.490	57.750	57.490	57.750	54.911	68
2023-01-05	57.400	57.400	57.400	57.400	54.578	0
2023-01-04	59.000	59.010	58.560	58.560	55.681	404
2023-01-03	58.120	58.260	58.120	58.220	55.358	49
2023-01-02	57.070	57.710	57.070	57.710	54.873	9
2022-12-30	57.360	58.220	57.130	57.270	54.454	382
2022-12-29	57.830	58.080	57.830	58.080	55.225	145
2022-12-28	58.040	58.040	57.680	57.680	54.844	17
2022-12-27	58.080	58.080	57.250	57.250	54.435	27
2022-12-23	58.040	58.150	57.600	57.600	54.768	140
2022-12-22	57.330	57.330	57.330	57.330	54.511	0
2022-12-21	56.650	56.650	56.650	56.650	53.865	0
2022-12-20	57.260	57.260	56.650	56.650	53.865	54
2022-12-19	57.550	57.550	56.910	56.910	54.112	12
2022-12-16	57.630	57.630	57.630	57.630	54.797	0
2022-12-15	60.820	60.820	60.820	60.820	57.830	0
2022-12-14	61.710	61.710	60.820	60.820	57.830	14
2022-12-13	61.930	61.930	61.600	61.620	58.591	85
2022-12-12	60.530	60.730	60.530	60.730	57.744	35
2022-12-09	60.080	60.080	60.080	60.080	57.126	0
2022-12-08	64.010	64.010	64.010	64.010	60.863	0
2022-12-07	64.010	64.010	64.010	64.010	60.863	0
2022-12-06	64.010	64.010	64.010	64.010	60.863	0
2022-12-05	65.850	65.850	64.490	64.490	61.319	165
2022-12-02	65.110	65.110	65.110	65.110	61.909	0
2022-12-01	64.420	65.330	64.420	65.330	62.118	2
2022-11-30	64.550	64.550	64.550	64.550	61.213	0
2022-11-29	64.590	64.590	63.910	63.910	60.606	12
2022-11-28	64.450	64.450	64.450	64.450	61.118	0
2022-11-25	64.150	64.910	63.710	64.910	61.554	16
2022-11-24	65.040	65.040	64.600	64.600	61.260	20
2022-11-23	65.200	65.200	65.200	65.200	61.829	0
2022-11-22	63.510	64.400	63.510	64.400	61.070	3
2022-11-21	63.100	64.340	63.100	64.340	61.013	201
2022-11-18	63.150	63.150	62.820	62.820	59.572	3
2022-11-17	63.710	63.710	62.260	62.260	59.041	286
2022-11-16	63.280	63.280	62.510	62.510	59.278	20
2022-11-15	64.130	64.130	62.920	63.120	59.856	205
2022-11-14	64.280	64.510	63.520	63.960	60.653	349
2022-11-11	64.140	64.140	64.140	64.140	60.824	0
2022-11-10	63.220	64.670	63.220	64.670	61.326	56
2022-11-09	64.240	64.240	64.240	64.240	60.919	0
2022-11-08	62.920	62.920	62.860	62.860	59.610	109
2022-11-07	61.680	61.910	61.680	61.910	58.709	17
2022-11-04	61.620	61.620	61.620	61.620	58.434	0
2022-11-03	63.040	63.040	63.040	63.040	59.781	0
2022-11-02	62.440	62.440	62.370	62.370	59.145	50
2022-11-01	62.980	62.980	62.980	62.980	59.724	0
2022-10-31	63.200	63.200	61.760	62.980	59.724	31
2022-10-28	61.470	61.470	61.470	61.470	58.292	0
2022-10-27	59.640	60.850	59.640	60.850	57.704	18
2022-10-26	59.770	60.210	59.770	60.210	57.097	3
2022-10-25	58.840	60.000	58.840	60.000	56.898	16
2022-10-24	59.280	59.860	58.010	59.860	56.765	162
2022-10-21	58.490	58.490	57.830	57.830	54.840	400
2022-10-20	57.000	57.980	56.670	57.980	54.982	14
2022-10-19	58.790	59.300	57.470	57.470	54.499	514
2022-10-18	57.880	59.320	57.880	57.970	54.973	349
2022-10-17	57.170	58.400	57.170	58.230	55.219	50

← NewerPage 17 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.