Nasdaq, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	78.660	79.160	78.660	79.030	77.302	853
2025-02-20	78.890	79.390	78.050	78.050	76.343	408
2025-02-19	78.240	78.700	77.740	78.700	76.979	100
2025-02-18	77.900	78.140	77.390	77.470	75.776	477
2025-02-17	78.630	78.630	78.130	78.130	76.422	172
2025-02-14	77.700	77.700	77.700	77.700	76.001	0
2025-02-13	77.340	77.490	76.690	77.280	75.590	405
2025-02-12	77.650	77.720	76.840	76.860	75.179	360
2025-02-11	79.430	79.450	77.340	77.340	75.649	561
2025-02-10	81.150	81.190	78.820	78.890	77.165	764
2025-02-07	81.730	81.730	80.400	80.850	79.082	870
2025-02-06	80.140	81.070	79.730	80.850	79.082	606
2025-02-05	79.100	79.100	78.970	78.970	77.243	50
2025-02-04	79.540	79.550	79.340	79.340	77.605	141
2025-02-03	80.230	80.230	79.080	79.520	77.781	937
2025-01-31	78.230	78.230	78.230	78.230	76.520	0
2025-01-30	78.880	79.300	77.740	78.230	76.520	499
2025-01-29	75.510	75.510	75.510	75.510	73.859	12
2025-01-28	77.390	78.660	77.390	78.270	76.559	808
2025-01-27	76.590	76.670	76.310	76.670	74.994	93
2025-01-24	77.520	77.520	77.520	77.520	75.825	0
2025-01-23	77.920	77.920	77.220	77.230	75.541	87
2025-01-22	76.700	77.020	76.600	77.020	75.336	381
2025-01-21	76.840	76.850	76.240	76.440	74.769	211
2025-01-20	76.430	76.490	76.430	76.490	74.818	60
2025-01-17	76.460	76.990	76.450	76.750	75.072	317
2025-01-16	75.080	75.640	74.980	75.560	73.908	135
2025-01-15	74.710	75.230	73.690	74.600	72.969	213
2025-01-14	74.470	74.720	74.290	74.290	72.666	41
2025-01-13	73.790	74.600	73.790	74.340	72.715	186
2025-01-10	75.980	76.220	73.930	74.100	72.480	788
2025-01-09	76.340	76.410	76.000	76.350	74.681	342
2025-01-08	74.320	75.490	74.320	75.490	73.839	1,160
2025-01-07	74.160	74.160	73.720	74.150	72.529	369
2025-01-06	76.210	76.210	74.330	74.330	72.705	611
2025-01-03	75.650	75.880	75.650	75.880	74.221	42
2025-01-02	75.260	75.920	75.260	75.920	74.260	165
2024-12-30	74.330	75.240	74.330	74.780	73.145	232
2024-12-27	76.150	76.150	75.350	75.350	73.702	151
2024-12-23	75.480	75.480	74.280	74.750	73.116	741
2024-12-20	74.660	75.310	74.160	75.310	73.663	526
2024-12-19	75.430	75.430	74.500	74.950	73.311	464
2024-12-18	76.230	76.230	76.230	76.230	74.563	0
2024-12-17	76.350	76.350	75.730	75.970	74.309	472
2024-12-16	76.990	77.410	76.400	76.960	75.277	100
2024-12-13	77.220	77.220	76.960	76.960	75.277	8
2024-12-12	77.960	77.960	77.230	77.230	75.541	53
2024-12-11	77.260	77.260	77.260	77.260	75.571	0
2024-12-10	75.920	75.920	75.920	75.920	74.260	0
2024-12-09	76.940	77.230	75.920	75.920	74.260	1,018
2024-12-06	76.560	76.560	76.560	76.560	74.886	22
2024-12-05	77.380	77.380	76.640	76.640	74.762	175
2024-12-04	77.910	77.910	76.800	76.800	74.918	362
2024-12-03	78.410	78.410	77.100	77.150	75.259	163
2024-12-02	79.280	79.480	78.980	78.980	77.045	377
2024-11-29	79.230	79.280	79.100	79.100	77.162	149
2024-11-28	78.790	78.790	78.790	78.790	76.859	0
2024-11-27	78.790	78.790	78.790	78.790	76.859	0
2024-11-26	77.810	78.230	77.810	78.230	76.313	100
2024-11-25	78.020	78.020	78.020	78.020	76.108	0

← NewerPage 8 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.