Nasdaq, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	57.170	58.400	57.170	58.230	55.219	50
2022-10-14	59.620	59.620	57.680	57.680	54.698	869
2022-10-13	58.920	58.920	58.580	58.580	55.551	2
2022-10-12	59.330	60.000	59.200	59.200	56.139	6
2022-10-11	59.540	60.380	59.200	60.110	57.002	3,575
2022-10-10	59.250	59.250	59.250	59.250	56.187	0
2022-10-07	61.250	61.250	59.490	59.490	56.414	33
2022-10-06	60.560	61.010	60.560	61.010	57.856	2,030
2022-10-05	60.320	60.320	60.140	60.140	57.031	2,141
2022-10-04	59.060	59.860	59.060	59.860	56.765	1,003
2022-10-03	58.100	58.690	57.520	58.690	55.656	134
2022-09-30	57.890	59.090	57.890	58.920	55.874	129
2022-09-29	60.350	60.900	58.430	58.460	55.437	3,094
2022-09-28	58.880	59.930	58.830	59.930	56.831	622
2022-09-27	59.200	59.220	58.630	59.220	56.158	304
2022-09-26	59.200	59.200	58.070	58.750	55.712	27
2022-09-23	57.920	58.390	57.420	58.390	55.371	126
2022-09-22	60.780	60.780	60.780	60.780	57.637	0
2022-09-21	60.780	60.780	60.780	60.780	57.637	0
2022-09-20	59.840	59.840	59.840	59.840	56.746	0
2022-09-19	61.400	61.400	60.570	60.880	57.732	40
2022-09-16	61.500	62.060	60.480	61.140	57.979	2,588
2022-09-15	61.520	62.260	61.520	61.700	58.510	503
2022-09-14	62.830	62.830	60.940	62.550	59.152	286
2022-09-13	63.650	63.660	62.340	62.490	59.096	177
2022-09-12	63.200	63.320	62.040	62.930	59.512	395
2022-09-09	62.350	63.420	62.180	63.110	59.682	1,677
2022-09-08	61.930	63.150	61.850	63.150	59.720	302
2022-09-07	61.950	61.950	61.950	61.950	58.585	0
2022-09-06	61.020	61.020	61.020	61.020	57.706	0
2022-09-05	60.300	60.300	60.300	60.300	57.025	0
2022-09-02	60.570	60.910	60.020	60.910	57.602	420
2022-09-01	59.940	59.940	59.940	59.940	56.684	0
2022-08-31	59.240	59.240	59.240	59.240	56.022	0
2022-08-30	60.500	60.500	59.670	59.670	56.429	7
2022-08-29	62.000	62.000	60.240	60.690	57.393	349
2022-08-26	187.38	187.38	185.08	185.18	58.374	366
2022-08-25	187.34	187.34	187.24	187.30	59.042	96
2022-08-24	186.00	186.50	186.00	186.50	58.790	18
2022-08-23	185.20	189.28	184.32	184.32	58.103	606
2022-08-22	185.80	187.62	185.80	187.62	59.143	6
2022-08-19	188.02	188.02	186.58	186.58	58.815	363
2022-08-18	190.40	190.40	190.12	190.12	59.931	15
2022-08-17	190.10	190.10	185.80	189.92	59.868	630
2022-08-16	187.22	191.78	186.56	187.52	59.112	327
2022-08-15	184.00	189.68	184.00	188.68	59.477	699
2022-08-12	184.46	184.46	184.46	184.46	58.147	0
2022-08-11	181.50	181.50	181.00	181.06	57.075	48
2022-08-10	177.64	180.00	177.64	179.82	56.684	225
2022-08-09	181.42	181.50	178.94	178.94	56.407	621
2022-08-08	179.60	179.60	179.60	179.60	56.615	0
2022-08-05	177.74	177.74	177.74	177.74	56.029	0
2022-08-04	174.60	177.78	174.60	177.78	56.041	9
2022-08-03	173.70	177.14	173.70	177.14	55.839	21
2022-08-02	176.56	176.56	174.50	174.50	55.007	33
2022-08-01	180.00	180.00	175.76	177.92	56.085	600
2022-07-29	176.48	176.52	176.22	176.22	55.549	180
2022-07-28	172.70	174.94	171.98	174.94	55.146	531
2022-07-27	171.40	171.40	171.24	171.24	53.980	516
2022-07-26	169.96	169.96	169.96	169.96	53.576	0

← NewerPage 18 of 22 · 1,276 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.