Nasdaq, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 82.360 | 82.640 | 75.240 | 75.240 | 74.489 | 747 |
| 2026-02-02 | 81.270 | 82.690 | 81.020 | 82.080 | 81.260 | 542 |
| 2026-01-30 | 81.710 | 82.910 | 81.610 | 81.710 | 80.894 | 559 |
| 2026-01-29 | 82.650 | 84.010 | 82.650 | 83.930 | 83.092 | 347 |
| 2026-01-28 | 82.270 | 82.830 | 82.270 | 82.830 | 82.003 | 559 |
| 2026-01-27 | 83.610 | 83.610 | 83.610 | 83.610 | 82.775 | 60 |
| 2026-01-26 | 82.550 | 83.180 | 82.320 | 83.180 | 82.349 | 563 |
| 2026-01-23 | 84.470 | 84.470 | 83.450 | 83.450 | 82.617 | 80 |
| 2026-01-22 | 85.190 | 85.190 | 84.270 | 84.270 | 83.429 | 183 |
| 2026-01-21 | 83.470 | 84.100 | 83.270 | 83.960 | 83.122 | 197 |
| 2026-01-20 | 85.490 | 85.570 | 84.160 | 84.750 | 83.904 | 1,202 |
| 2026-01-19 | 84.150 | 85.600 | 83.660 | 84.070 | 83.231 | 1,188 |
| 2026-01-16 | 86.360 | 87.310 | 86.360 | 87.310 | 86.438 | 21 |
| 2026-01-15 | 86.040 | 86.960 | 86.000 | 86.900 | 86.032 | 132 |
| 2026-01-14 | 84.660 | 85.630 | 84.660 | 85.630 | 84.775 | 461 |
| 2026-01-13 | 85.330 | 85.460 | 84.320 | 84.320 | 83.478 | 1,383 |
| 2026-01-12 | 84.090 | 85.280 | 83.080 | 85.280 | 84.429 | 1,317 |
| 2026-01-09 | 85.990 | 86.150 | 85.470 | 85.560 | 84.706 | 139 |
| 2026-01-08 | 86.460 | 86.460 | 85.720 | 86.290 | 85.428 | 229 |
| 2026-01-07 | 86.460 | 86.490 | 85.960 | 86.010 | 85.151 | 139 |
| 2026-01-06 | 84.190 | 85.360 | 83.850 | 85.210 | 84.359 | 122 |
| 2026-01-05 | 82.340 | 83.580 | 82.340 | 83.580 | 82.745 | 851 |
| 2026-01-02 | 82.680 | 83.300 | 81.920 | 81.920 | 81.102 | 602 |
| 2025-12-30 | 84.600 | 84.600 | 83.690 | 83.840 | 83.003 | 358 |
| 2025-12-29 | 83.600 | 84.720 | 83.600 | 84.390 | 83.547 | 464 |
| 2025-12-23 | 83.570 | 83.600 | 82.820 | 83.140 | 82.310 | 1,222 |
| 2025-12-22 | 80.730 | 82.990 | 80.730 | 82.850 | 82.023 | 1,575 |
| 2025-12-19 | 80.910 | 81.630 | 80.910 | 81.630 | 80.815 | 229 |
| 2025-12-18 | 79.580 | 79.580 | 79.580 | 79.580 | 78.785 | 0 |
| 2025-12-17 | 79.140 | 79.580 | 79.140 | 79.580 | 78.785 | 4 |
| 2025-12-16 | 78.840 | 79.380 | 78.630 | 79.380 | 78.587 | 161 |
| 2025-12-15 | 80.240 | 80.240 | 78.950 | 78.950 | 78.162 | 221 |
| 2025-12-12 | 79.990 | 80.080 | 79.720 | 80.080 | 79.280 | 371 |
| 2025-12-11 | 77.470 | 79.500 | 77.470 | 79.500 | 78.706 | 447 |
| 2025-12-10 | 77.880 | 78.150 | 77.770 | 77.850 | 77.073 | 288 |
| 2025-12-09 | 77.230 | 77.960 | 76.920 | 76.920 | 76.152 | 973 |
| 2025-12-08 | 77.690 | 77.690 | 77.170 | 77.170 | 76.399 | 304 |
| 2025-12-05 | 77.150 | 77.520 | 77.150 | 77.520 | 76.746 | 35 |
| 2025-12-04 | 76.520 | 76.680 | 75.700 | 76.680 | 75.684 | 441 |
| 2025-12-03 | 75.470 | 76.860 | 75.470 | 76.130 | 75.141 | 14 |
| 2025-12-02 | 77.550 | 77.550 | 76.700 | 76.700 | 75.704 | 127 |
| 2025-12-01 | 78.530 | 78.530 | 77.370 | 77.370 | 76.365 | 658 |
| 2025-11-28 | 78.750 | 78.750 | 78.630 | 78.630 | 77.609 | 5 |
| 2025-11-27 | 77.820 | 77.820 | 77.820 | 77.820 | 76.809 | 0 |
| 2025-11-26 | 76.810 | 77.850 | 76.810 | 77.820 | 76.809 | 131 |
| 2025-11-25 | 76.360 | 77.040 | 76.360 | 77.040 | 76.039 | 188 |
| 2025-11-24 | 76.190 | 77.020 | 76.190 | 76.550 | 75.556 | 413 |
| 2025-11-21 | 75.460 | 75.970 | 75.200 | 75.970 | 74.983 | 572 |
| 2025-11-20 | 75.540 | 76.400 | 75.540 | 75.660 | 74.677 | 592 |
| 2025-11-19 | 73.560 | 74.310 | 73.560 | 74.310 | 73.345 | 68 |
| 2025-11-18 | 73.860 | 73.860 | 73.310 | 73.580 | 72.624 | 61 |
| 2025-11-17 | 75.120 | 75.170 | 74.530 | 74.530 | 73.562 | 78 |
| 2025-11-14 | 75.250 | 75.400 | 74.450 | 75.290 | 74.312 | 612 |
| 2025-11-13 | 76.510 | 76.510 | 76.510 | 76.510 | 75.516 | 0 |
| 2025-11-12 | 75.670 | 76.660 | 75.670 | 76.510 | 75.516 | 630 |
| 2025-11-11 | 75.790 | 75.790 | 75.790 | 75.790 | 74.806 | 0 |
| 2025-11-10 | 74.810 | 75.870 | 74.810 | 75.670 | 74.687 | 661 |
| 2025-11-07 | 74.440 | 74.440 | 74.440 | 74.440 | 73.473 | 0 |
| 2025-11-06 | 74.230 | 74.680 | 72.680 | 74.440 | 73.473 | 1,583 |
| 2025-11-05 | 75.080 | 75.080 | 74.590 | 74.850 | 73.878 | 479 |
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.