Nasdaq, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 182.20 | 182.80 | 182.20 | 182.80 | 57.095 | 195 |
| 2021-11-08 | 186.10 | 186.10 | 182.30 | 182.30 | 56.938 | 9 |
| 2021-11-05 | 185.90 | 186.50 | 183.80 | 183.80 | 57.407 | 765 |
| 2021-11-04 | 183.85 | 185.70 | 182.80 | 182.80 | 57.095 | 360 |
| 2021-11-03 | 183.95 | 184.00 | 180.10 | 180.10 | 56.251 | 69 |
| 2021-11-02 | 179.05 | 183.90 | 179.05 | 183.90 | 57.438 | 363 |
| 2021-11-01 | 183.15 | 183.15 | 178.75 | 178.75 | 55.830 | 321 |
| 2021-10-29 | 174.45 | 180.20 | 174.40 | 180.20 | 56.283 | 282 |
| 2021-10-28 | 175.60 | 176.25 | 175.60 | 176.25 | 55.049 | 474 |
| 2021-10-27 | 176.00 | 176.00 | 174.55 | 175.50 | 54.815 | 78 |
| 2021-10-26 | 175.80 | 175.80 | 174.20 | 174.20 | 54.409 | 153 |
| 2021-10-25 | 172.40 | 174.20 | 172.20 | 172.60 | 53.909 | 810 |
| 2021-10-22 | 171.30 | 171.85 | 171.30 | 171.85 | 53.675 | 63 |
| 2021-10-21 | 173.10 | 173.10 | 170.60 | 171.30 | 53.503 | 516 |
| 2021-10-20 | 182.40 | 182.40 | 171.70 | 171.70 | 53.628 | 132 |
| 2021-10-19 | 177.70 | 178.15 | 175.25 | 177.50 | 55.439 | 693 |
| 2021-10-18 | 177.60 | 177.60 | 175.00 | 175.30 | 54.752 | 357 |
| 2021-10-15 | 173.40 | 175.90 | 173.35 | 174.30 | 54.440 | 711 |
| 2021-10-14 | 173.20 | 173.20 | 173.20 | 173.20 | 54.096 | 0 |
← NewerPage 22 of 22 · 1,279 trading days
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.