Nasdaq, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	77.640	78.020	77.470	78.020	76.108	184
2024-11-21	76.520	76.790	76.380	76.790	74.908	259
2024-11-20	75.960	75.960	75.960	75.960	74.099	0
2024-11-19	75.080	75.570	74.800	75.570	73.718	1,008
2024-11-18	74.220	75.550	74.120	75.550	73.699	638
2024-11-15	74.290	74.710	73.830	74.650	72.821	866
2024-11-14	76.100	76.530	76.090	76.090	74.225	179
2024-11-13	74.940	75.870	74.940	75.870	74.011	12
2024-11-12	75.490	75.750	74.870	75.130	73.289	1,113
2024-11-11	73.450	75.330	73.450	75.330	73.484	970
2024-11-08	73.070	74.100	72.880	74.100	72.284	278
2024-11-07	72.720	72.720	72.170	72.220	70.450	153
2024-11-06	73.450	74.350	72.370	73.780	71.972	1,368
2024-11-05	68.770	69.460	68.580	69.460	67.758	713
2024-11-04	67.740	68.570	67.740	68.330	66.656	461
2024-11-01	68.780	68.780	68.780	68.780	67.095	0
2024-10-31	69.580	69.780	68.780	68.780	67.095	142
2024-10-30	70.630	70.660	70.050	70.330	68.607	295
2024-10-29	70.530	70.530	70.530	70.530	68.802	0
2024-10-28	68.980	69.760	68.980	69.760	68.051	769
2024-10-25	68.960	68.960	68.960	68.960	67.270	0
2024-10-24	68.430	68.430	67.650	67.900	66.236	608
2024-10-23	69.030	69.030	68.610	68.660	66.977	429
2024-10-22	68.530	68.610	68.530	68.540	66.860	854
2024-10-21	68.650	69.240	68.470	68.470	66.792	77
2024-10-18	68.440	68.440	68.440	68.440	66.763	0
2024-10-17	68.680	68.680	68.680	68.680	66.997	0
2024-10-16	67.410	67.490	67.410	67.490	65.836	1
2024-10-15	67.060	67.300	66.380	67.300	65.651	1,318
2024-10-14	65.300	66.590	65.300	66.590	64.958	381
2024-10-11	66.260	66.260	65.430	65.720	64.110	24
2024-10-10	65.890	65.890	65.890	65.890	64.275	0
2024-10-09	65.390	66.100	65.370	66.100	64.480	1,161
2024-10-08	64.270	64.520	64.270	64.520	62.939	80
2024-10-07	65.920	65.920	64.980	64.980	63.388	19
2024-10-04	65.720	66.400	65.680	65.680	64.071	902
2024-10-03	65.990	65.990	65.990	65.990	64.373	0
2024-10-02	66.360	66.360	65.950	65.950	64.334	2
2024-10-01	65.910	66.110	65.900	65.900	64.285	70
2024-09-30	64.430	65.090	64.430	65.090	63.495	46
2024-09-27	65.190	65.190	65.190	65.190	63.593	0
2024-09-26	66.110	66.110	65.100	65.100	63.505	48
2024-09-25	66.020	66.020	65.600	65.600	63.992	19
2024-09-24	66.310	66.310	65.880	65.880	64.266	8
2024-09-23	66.870	67.000	66.870	67.000	65.358	6
2024-09-20	66.070	66.070	66.070	66.070	64.451	0
2024-09-19	66.240	66.240	66.240	66.240	64.617	0
2024-09-18	65.810	65.810	65.810	65.810	64.197	0
2024-09-17	65.260	65.860	65.250	65.400	63.797	664
2024-09-16	66.540	66.540	65.570	65.810	64.197	736
2024-09-13	65.620	65.620	65.620	65.620	64.012	0
2024-09-12	65.160	65.160	65.160	65.160	63.361	0
2024-09-11	64.090	64.090	64.090	64.090	62.321	0
2024-09-10	64.650	65.210	64.650	65.210	63.410	4
2024-09-09	65.930	65.930	65.390	65.390	63.585	387
2024-09-06	66.320	66.350	64.780	64.840	63.050	722
2024-09-05	65.730	65.730	65.730	65.730	63.916	0
2024-09-04	64.190	66.480	64.190	66.480	64.645	236
2024-09-03	65.570	65.700	65.030	65.030	63.235	95
2024-09-02	65.950	65.950	65.640	65.640	63.828	34

← NewerPage 9 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.