Nasdaq, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	71.240	71.850	71.240	71.850	70.498	11
2025-05-20	72.910	72.910	72.600	72.600	71.234	14
2025-05-19	73.230	73.230	71.560	72.840	71.469	150
2025-05-16	72.900	73.370	72.830	73.300	71.921	157
2025-05-15	72.160	72.510	71.250	72.510	71.145	174
2025-05-14	73.010	73.010	73.010	73.010	71.636	0
2025-05-13	72.420	73.010	72.380	73.010	71.636	620
2025-05-12	72.640	73.090	72.160	72.600	71.234	1,319
2025-05-09	70.840	70.840	70.230	70.380	69.055	113
2025-05-08	71.270	71.270	69.770	69.770	68.457	44
2025-05-07	69.430	69.470	69.190	69.390	68.084	103
2025-05-06	68.780	69.150	68.190	69.150	67.849	246
2025-05-05	68.240	69.290	68.240	69.290	67.986	336
2025-05-02	68.080	68.340	67.370	68.340	67.054	734
2025-04-30	67.260	67.320	65.480	66.590	65.337	152
2025-04-29	66.420	66.420	65.810	65.810	64.571	1,647
2025-04-28	65.750	66.510	65.750	65.890	64.650	256
2025-04-25	66.120	66.620	65.240	65.710	64.473	340
2025-04-24	65.980	65.990	63.880	64.480	63.267	962
2025-04-23	64.990	65.450	64.950	64.950	63.728	211
2025-04-22	62.480	62.930	61.050	62.860	61.677	425
2025-04-17	64.200	64.200	63.660	63.830	62.629	542
2025-04-16	63.540	64.740	63.160	64.140	62.933	601
2025-04-15	64.410	65.270	64.220	65.270	64.042	142
2025-04-14	63.750	64.560	63.450	63.990	62.786	952
2025-04-11	62.760	62.760	61.520	61.520	60.362	294
2025-04-10	66.670	66.680	62.400	62.400	61.226	561
2025-04-09	59.100	61.830	59.100	60.030	58.900	189
2025-04-08	63.200	63.960	62.240	62.800	61.618	1,040
2025-04-07	58.490	62.260	57.780	62.220	61.049	791
2025-04-04	67.900	67.900	64.070	64.510	63.296	621
2025-04-03	69.440	69.470	67.900	67.900	66.622	139
2025-04-02	70.310	70.310	70.080	70.080	68.761	275
2025-04-01	70.160	70.830	69.890	70.490	69.163	507
2025-03-31	67.800	69.630	67.800	69.420	68.114	334
2025-03-28	70.950	70.950	69.480	69.510	68.202	23
2025-03-27	72.210	72.210	71.270	71.340	69.997	17
2025-03-26	72.070	72.630	71.850	71.850	70.498	108
2025-03-25	71.810	72.220	71.470	71.820	70.468	535
2025-03-24	70.200	70.200	70.200	70.200	68.879	0
2025-03-21	69.970	70.200	69.970	70.200	68.879	1
2025-03-20	70.010	71.100	70.010	71.040	69.703	550
2025-03-19	69.550	69.900	69.550	69.900	68.585	86
2025-03-18	68.540	68.540	68.540	68.540	67.250	10
2025-03-17	67.220	67.220	67.220	67.220	65.955	0
2025-03-14	67.250	67.420	66.330	67.220	65.955	176
2025-03-13	67.790	67.790	66.580	66.660	65.203	72
2025-03-12	66.890	67.360	66.850	66.880	65.418	154
2025-03-11	67.430	67.810	66.060	66.310	64.860	423
2025-03-10	68.820	68.820	66.530	67.030	65.564	362
2025-03-07	71.270	71.270	68.130	68.130	66.640	1,427
2025-03-06	72.640	72.810	70.440	70.910	69.360	710
2025-03-05	75.450	75.450	72.550	72.640	71.052	869
2025-03-04	78.430	78.430	76.770	76.770	75.091	308
2025-03-03	79.410	79.410	78.860	79.010	77.282	216
2025-02-28	78.390	78.390	78.130	78.300	76.588	187
2025-02-27	77.450	77.450	77.450	77.450	75.757	25
2025-02-26	75.950	76.270	75.600	75.960	74.299	150
2025-02-25	76.010	76.390	75.270	75.270	73.624	326
2025-02-24	77.610	78.220	76.340	76.660	74.984	474

← NewerPage 7 of 22 · 1,278 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.