Nasdaq, Inc. historical data
| 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 |
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.