Nasdaq, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	163.30	163.30	157.10	157.10	49.194	627
2022-02-02	161.30	162.55	160.70	161.60	50.603	1,443
2022-02-01	161.75	161.75	159.05	159.60	49.977	942
2022-01-31	158.65	159.40	157.30	159.40	49.914	111
2022-01-28	154.95	154.95	154.95	154.95	48.521	0
2022-01-27	151.45	151.50	151.45	151.50	47.441	120
2022-01-26	158.15	158.15	153.60	153.60	48.098	477
2022-01-25	157.25	157.25	153.45	153.45	48.051	315
2022-01-24	159.40	159.40	149.80	149.80	46.908	960
2022-01-21	158.60	158.70	158.50	158.70	49.695	333
2022-01-20	158.70	162.60	157.85	162.60	50.916	1,443
2022-01-19	159.75	162.05	159.65	160.80	50.353	378
2022-01-18	161.70	162.50	160.25	162.50	50.885	714
2022-01-17	163.85	163.85	159.85	162.50	50.885	213
2022-01-14	163.45	163.45	161.70	161.70	50.635	366
2022-01-13	166.80	166.80	166.80	166.80	52.232	0
2022-01-12	171.05	171.05	168.90	169.90	53.202	6
2022-01-11	169.20	169.35	166.25	166.90	52.263	744
2022-01-10	171.05	173.10	165.60	165.60	51.856	684
2022-01-07	173.75	173.75	169.50	169.50	53.077	27
2022-01-06	170.65	173.20	169.50	170.65	53.437	1,935
2022-01-05	175.30	175.90	175.00	175.00	54.799	162
2022-01-04	178.00	178.00	174.40	176.20	55.175	450
2022-01-03	186.95	186.95	180.65	180.65	56.569	327
2021-12-30	185.50	185.60	185.30	185.60	58.119	84
2021-12-29	184.80	186.80	184.15	184.30	57.712	360
2021-12-28	185.60	185.90	184.65	185.00	57.931	393
2021-12-27	182.35	182.85	181.45	181.60	56.866	1,137
2021-12-23	180.10	182.45	180.10	182.10	57.023	645
2021-12-22	178.90	179.45	178.90	179.45	56.193	6
2021-12-21	178.35	178.40	177.20	178.35	55.848	1,059
2021-12-20	173.55	177.90	172.45	174.60	54.674	1,353
2021-12-17	177.30	178.90	177.25	178.90	56.021	324
2021-12-16	182.95	183.00	178.65	180.90	56.647	354
2021-12-15	179.60	179.60	178.85	178.85	56.005	615
2021-12-14	180.75	180.75	175.90	176.30	55.207	1,512
2021-12-13	183.10	183.10	182.30	182.30	57.085	540
2021-12-10	181.00	181.00	179.75	180.70	56.584	246
2021-12-09	183.30	183.30	181.90	182.65	57.195	210
2021-12-08	181.40	181.40	181.40	181.40	56.804	0
2021-12-07	175.35	175.35	175.35	175.35	54.909	0
2021-12-06	179.15	179.15	174.80	175.35	54.909	594
2021-12-03	181.05	181.05	175.00	175.05	54.815	126
2021-12-02	175.95	177.60	175.95	177.60	55.614	1,530
2021-12-01	181.60	181.60	179.25	180.90	56.501	735
2021-11-30	185.45	186.00	182.80	182.80	57.095	204
2021-11-29	184.75	184.80	183.05	184.50	57.626	1,050
2021-11-26	185.20	185.20	181.05	181.05	56.548	675
2021-11-25	188.75	188.75	183.80	186.55	58.266	711
2021-11-24	182.15	185.55	182.15	185.50	57.938	144
2021-11-23	183.20	183.20	183.20	183.20	57.220	0
2021-11-22	188.50	188.50	186.00	186.00	58.094	1,131
2021-11-19	185.60	185.60	183.40	183.40	57.282	171
2021-11-18	188.25	188.25	184.50	184.50	57.626	48
2021-11-17	189.60	189.80	186.30	186.30	58.188	39
2021-11-16	186.35	187.70	185.60	187.70	58.625	225
2021-11-15	181.60	184.80	181.60	184.80	57.719	1,059
2021-11-12	180.00	181.60	179.55	181.60	56.720	600
2021-11-11	181.60	183.00	180.60	180.90	56.501	15
2021-11-10	181.25	181.25	180.30	180.30	56.314	75

← NewerPage 21 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.