Nasdaq, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	152.28	152.28	149.28	149.28	46.889	39
2022-04-29	156.66	156.66	152.80	152.80	47.995	3
2022-04-28	153.14	153.14	153.14	153.14	48.102	0
2022-04-27	154.80	154.80	154.80	154.80	48.623	0
2022-04-26	153.62	155.62	153.62	154.80	48.623	33
2022-04-25	154.80	154.80	154.80	154.80	48.623	0
2022-04-22	155.72	155.72	155.72	155.72	48.912	0
2022-04-21	159.58	159.58	159.58	159.58	50.125	0
2022-04-20	165.40	169.06	159.58	159.58	50.125	48
2022-04-19	165.76	167.00	165.76	166.62	52.336	21
2022-04-14	164.52	168.48	164.52	168.48	52.920	126
2022-04-13	166.00	166.04	166.00	166.04	52.154	45
2022-04-12	168.64	168.64	168.64	168.64	52.970	0
2022-04-11	165.78	167.08	165.78	167.08	52.480	57
2022-04-08	168.68	169.84	168.66	169.84	53.347	204
2022-04-07	167.12	167.12	167.12	167.12	52.493	0
2022-04-06	167.16	167.16	167.16	167.16	52.506	0
2022-04-05	166.88	168.60	166.88	168.60	52.958	450
2022-04-04	165.88	165.88	164.96	164.96	51.815	3
2022-04-01	160.05	164.80	160.05	164.20	51.576	453
2022-03-31	163.55	165.10	163.55	164.55	51.686	51
2022-03-30	161.80	163.55	161.80	163.55	51.372	279
2022-03-29	160.90	163.20	160.90	162.60	51.073	2,649
2022-03-28	159.55	160.80	159.55	160.70	50.477	171
2022-03-25	160.00	160.85	158.25	159.80	50.194	63
2022-03-24	158.80	158.80	158.80	158.80	49.880	0
2022-03-23	159.30	159.30	159.30	159.30	50.037	0
2022-03-22	161.05	161.05	159.40	159.40	50.068	144
2022-03-21	162.45	162.50	161.30	161.30	50.665	108
2022-03-18	160.70	161.55	160.55	161.40	50.696	117
2022-03-17	158.65	158.65	155.40	157.00	49.314	9
2022-03-16	156.30	156.30	156.30	156.30	49.094	0
2022-03-15	154.50	154.50	154.50	154.50	48.529	0
2022-03-14	156.00	156.00	156.00	156.00	49.000	30
2022-03-11	153.30	153.30	151.65	151.65	47.634	60
2022-03-10	148.10	148.10	148.10	148.10	46.519	0
2022-03-09	153.50	153.50	150.30	151.60	47.472	876
2022-03-08	155.65	155.65	155.65	155.65	48.740	60
2022-03-07	156.40	156.40	156.40	156.40	48.975	0
2022-03-04	156.05	156.05	156.05	156.05	48.865	0
2022-03-03	155.00	155.00	155.00	155.00	48.537	0
2022-03-02	154.50	155.35	154.50	155.35	48.646	42
2022-03-01	152.70	152.70	152.70	152.70	47.816	0
2022-02-28	150.80	153.30	150.80	153.30	48.004	93
2022-02-25	150.30	153.40	150.30	153.40	48.036	90
2022-02-24	144.65	152.25	142.75	152.25	47.676	1,554
2022-02-23	150.40	150.40	150.40	150.40	47.096	0
2022-02-22	148.65	151.15	145.40	150.95	47.268	1,977
2022-02-21	153.50	153.50	148.45	149.25	46.736	483
2022-02-18	151.60	152.60	150.60	150.60	47.159	402
2022-02-17	152.60	152.60	152.60	152.60	47.785	0
2022-02-16	156.65	156.65	153.00	153.00	47.910	87
2022-02-15	154.95	155.05	154.45	154.80	48.474	462
2022-02-14	150.80	153.70	150.15	153.70	48.130	1,077
2022-02-11	153.10	153.10	153.10	153.10	47.942	0
2022-02-10	156.50	156.60	155.20	156.20	48.912	459
2022-02-09	158.20	158.70	155.05	158.70	49.695	822
2022-02-08	154.35	155.50	154.35	155.50	48.693	60
2022-02-07	158.30	158.90	154.50	156.80	49.100	1,227
2022-02-04	158.70	159.30	157.05	159.30	49.883	69

← NewerPage 20 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.