Nasdaq, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	74.690	75.130	72.260	73.200	72.469	4,008
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

← NewerPage 4 of 22 · 1,276 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.