Nasdaq, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	169.70	169.70	169.70	169.70	53.494	0
2022-07-22	168.40	170.62	167.82	170.62	53.784	645
2022-07-21	166.24	171.90	164.18	171.90	54.188	2,319
2022-07-20	154.52	154.52	154.52	154.52	48.709	0
2022-07-19	153.14	154.52	153.14	154.52	48.709	3
2022-07-18	153.68	156.64	153.68	156.64	49.377	63
2022-07-15	154.78	155.16	154.78	155.16	48.911	3
2022-07-14	155.60	155.60	151.96	151.96	47.902	3
2022-07-13	155.00	155.00	152.94	152.94	48.211	1,500
2022-07-12	155.10	155.10	155.10	155.10	48.892	0
2022-07-11	155.10	155.10	155.10	155.10	48.892	0
2022-07-08	154.66	154.66	154.66	154.66	48.753	0
2022-07-07	154.26	154.26	154.26	154.26	48.627	0
2022-07-06	151.34	151.34	151.34	151.34	47.707	0
2022-07-05	151.70	151.70	150.80	151.34	47.707	621
2022-07-04	149.12	149.12	149.12	149.12	47.007	0
2022-07-01	147.00	147.00	147.00	147.00	46.338	0
2022-06-30	145.76	145.86	145.76	145.86	45.979	1,050
2022-06-29	146.46	146.46	146.46	146.46	46.168	0
2022-06-28	149.12	149.12	149.12	149.12	47.007	0
2022-06-27	149.48	149.48	149.48	149.48	47.120	0
2022-06-24	150.30	150.30	150.30	150.30	47.379	0
2022-06-23	149.04	149.04	149.04	149.04	46.982	0
2022-06-22	140.98	145.58	140.98	145.58	45.891	504
2022-06-21	141.28	145.92	141.28	145.92	45.998	357
2022-06-20	142.54	142.54	142.54	142.54	44.933	3
2022-06-17	142.84	144.94	142.72	144.94	45.689	273
2022-06-16	140.62	141.08	140.00	141.08	44.472	63
2022-06-15	141.86	143.70	141.86	143.70	45.298	15
2022-06-14	143.62	143.62	138.50	138.50	43.659	18
2022-06-13	138.94	142.14	138.94	142.14	44.806	9
2022-06-10	142.94	142.94	141.84	142.08	44.788	9
2022-06-09	143.12	146.56	143.12	146.56	46.200	39
2022-06-08	145.10	145.10	145.10	145.10	45.577	0
2022-06-07	143.68	144.08	143.64	143.64	45.118	9
2022-06-06	146.64	147.58	146.08	147.58	46.355	9
2022-06-03	143.24	143.24	143.24	143.24	44.992	0
2022-06-02	146.12	146.12	146.12	146.12	45.897	0
2022-06-01	147.72	147.72	144.40	146.12	45.897	132
2022-05-31	144.50	145.34	144.00	144.46	45.375	192
2022-05-30	139.28	139.28	139.28	139.28	43.748	0
2022-05-27	139.28	139.28	139.28	139.28	43.748	0
2022-05-26	139.12	139.28	139.12	139.28	43.748	18
2022-05-25	134.96	134.96	134.96	134.96	42.392	0
2022-05-24	135.10	135.10	134.96	134.96	42.392	24
2022-05-23	137.82	138.40	137.82	138.40	43.472	24
2022-05-20	138.54	138.54	137.38	137.38	43.152	66
2022-05-19	136.88	136.88	133.50	134.46	42.234	429
2022-05-18	139.02	139.02	138.64	138.64	43.547	87
2022-05-17	141.00	141.00	140.56	140.56	44.150	12
2022-05-16	141.00	141.00	141.00	141.00	44.289	0
2022-05-13	138.40	138.40	138.40	138.40	43.472	0
2022-05-12	134.00	139.58	134.00	138.40	43.472	261
2022-05-11	140.54	140.54	137.36	139.08	43.686	87
2022-05-10	141.96	141.96	137.28	137.40	43.158	30
2022-05-09	145.88	145.88	141.20	141.20	44.352	75
2022-05-06	149.04	149.04	149.04	149.04	46.814	0
2022-05-05	149.96	149.96	149.04	149.04	46.814	210
2022-05-04	149.48	149.48	148.56	148.56	46.663	3
2022-05-03	148.50	150.60	148.50	150.60	47.304	561

← NewerPage 19 of 22 · 1,279 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.