Nasdaq, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	82.400	82.550	81.280	81.280	79.996	498
2025-08-12	82.330	82.330	82.070	82.070	80.773	1
2025-08-11	83.150	84.150	83.150	84.040	82.712	303
2025-08-08	83.100	83.450	82.950	82.950	81.639	63
2025-08-07	82.770	83.280	82.770	83.280	81.964	68
2025-08-06	83.370	83.370	82.590	82.970	81.659	237
2025-08-05	82.540	82.540	82.540	82.540	81.236	775
2025-08-04	83.180	83.760	83.080	83.420	82.102	65
2025-08-01	83.890	84.050	81.450	81.970	80.675	738
2025-07-31	83.800	84.410	83.790	84.410	83.076	194
2025-07-30	82.650	83.840	82.650	83.840	82.515	207
2025-07-29	82.400	82.930	82.240	82.620	81.314	340
2025-07-28	81.210	82.100	80.940	82.100	80.803	466
2025-07-25	80.100	81.140	79.760	80.180	78.913	491
2025-07-24	75.800	80.830	75.510	80.830	79.553	375
2025-07-23	76.400	76.400	75.220	75.780	74.583	140
2025-07-22	75.430	75.430	75.430	75.430	74.238	12
2025-07-21	76.830	76.830	76.830	76.830	75.616	0
2025-07-18	77.460	77.460	76.720	76.830	75.616	98
2025-07-17	76.570	77.290	76.450	77.290	76.069	227
2025-07-16	76.530	76.530	76.530	76.530	75.321	0
2025-07-15	76.670	76.670	76.310	76.530	75.321	40
2025-07-14	76.180	76.860	75.470	76.860	75.645	804
2025-07-11	77.400	77.400	76.690	76.690	75.478	116
2025-07-10	76.900	77.570	76.900	77.570	76.344	303
2025-07-09	75.500	76.520	75.500	76.520	75.311	56
2025-07-08	77.320	77.330	76.270	76.270	75.065	247
2025-07-07	76.760	77.180	76.760	77.180	75.960	116
2025-07-04	75.750	77.790	75.750	76.950	75.734	44
2025-07-03	76.170	77.000	74.680	76.470	75.262	13
2025-07-02	75.790	75.990	75.790	75.990	74.789	61
2025-07-01	76.210	76.210	75.240	75.240	74.051	73
2025-06-30	77.050	77.050	75.870	75.870	74.671	98
2025-06-27	75.900	76.070	75.900	76.070	74.868	28
2025-06-26	74.810	75.690	74.810	75.690	74.494	54
2025-06-25	75.710	77.770	75.340	75.790	74.592	1,122
2025-06-24	75.370	75.610	75.230	75.610	74.415	16
2025-06-23	75.040	75.660	74.760	75.300	74.110	203
2025-06-20	75.000	75.450	74.800	75.450	74.258	202
2025-06-19	74.560	74.670	71.590	74.670	73.490	1,884
2025-06-18	74.260	74.790	74.260	74.790	73.608	151
2025-06-17	74.880	75.260	74.580	74.590	73.411	484
2025-06-16	74.270	74.270	73.770	73.770	72.604	117
2025-06-13	74.540	74.550	74.540	74.550	73.372	132
2025-06-12	75.900	75.900	75.900	75.900	74.472	120
2025-06-11	75.000	75.900	75.000	75.900	74.472	41
2025-06-10	74.760	75.120	74.420	74.960	73.549	351
2025-06-09	74.980	75.000	74.470	74.670	73.265	248
2025-06-06	73.230	74.700	73.040	74.500	73.098	511
2025-06-05	72.810	73.380	72.810	73.380	71.999	78
2025-06-04	73.920	73.920	73.840	73.840	72.450	2
2025-06-03	73.660	73.660	73.370	73.630	72.244	128
2025-06-02	73.620	73.620	72.700	72.930	71.557	270
2025-05-30	73.410	73.460	73.360	73.430	72.048	219
2025-05-29	74.000	74.850	72.900	72.900	71.528	42
2025-05-28	74.000	74.000	72.690	73.310	71.930	632
2025-05-27	73.000	73.150	72.220	73.070	71.695	369
2025-05-26	71.830	73.090	71.830	73.010	71.636	29
2025-05-23	71.970	71.970	71.630	71.770	70.419	33
2025-05-22	71.590	71.590	71.590	71.590	70.243	0

← NewerPage 6 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.