Nasdaq, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	83.400	83.700	83.200	83.400	83.400	156
2026-10-15	82.700	83.700	82.400	83.700	83.700	18
2026-10-14	83.700	84.400	83.700	84.200	84.200	159
2026-10-13	84.600	84.600	83.900	84.200	84.200	269
2026-10-12	83.300	84.200	83.300	84.200	84.200	4
2026-10-09	82.700	83.800	82.500	83.800	83.800	316
2026-10-08	82.200	82.200	82.100	82.100	82.100	536
2026-10-07	81.700	82.500	81.000	81.600	81.600	178
2026-10-06	82.900	83.400	82.000	83.400	83.400	368
2026-10-05	80.300	81.400	80.300	81.400	81.400	391
2026-10-02	81.600	82.400	80.200	80.200	80.200	271
2026-10-01	82.200	82.200	81.200	81.300	81.300	58
2026-09-30	81.100	81.400	80.500	81.400	81.400	15
2026-09-29	82.000	82.100	81.300	81.300	81.300	116
2026-09-28	81.600	82.100	81.100	81.300	81.300	86
2026-09-25	83.300	83.300	81.400	81.400	81.400	356
2026-09-24	84.000	84.000	83.300	83.400	83.400	88
2026-09-23	82.600	84.600	82.200	84.600	84.600	108
2026-09-22	82.300	82.700	81.800	81.900	81.900	66
2026-09-21	81.700	82.200	81.600	81.700	81.700	48
2026-09-18	79.800	81.100	79.500	81.100	81.100	823
2026-09-17	77.600	79.500	77.600	79.500	79.500	191
2026-09-16	77.600	78.100	77.100	77.300	77.300	371
2026-09-15	79.900	79.900	78.100	78.100	78.100	279
2026-09-14	78.500	79.800	78.500	78.900	78.900	278
2026-09-11	79.900	79.900	78.800	78.800	78.800	3
2026-09-10	81.500	81.500	80.500	80.500	80.190	125
2026-09-09	81.100	81.600	81.100	81.500	81.186	38
2026-09-08	83.200	83.300	81.800	82.200	81.927	535
2026-09-07	83.300	83.300	83.300	83.300	83.024	0
2026-09-04	84.300	84.300	83.300	83.300	83.024	270
2026-09-03	83.000	83.800	83.000	83.800	83.522	37
2026-09-02	84.400	84.400	82.800	82.800	82.525	119
2026-09-01	85.700	85.700	83.900	83.900	83.622	70
2026-08-31	86.200	86.200	84.900	84.900	84.618	73
2026-08-28	86.000	86.200	85.900	86.200	85.914	702
2026-08-27	85.600	86.000	85.500	86.000	85.715	520
2026-08-26	84.300	84.900	84.300	84.900	84.618	135
2026-08-25	84.500	85.000	84.000	84.900	84.618	471
2026-08-24	84.300	84.900	84.000	84.900	84.618	1,130
2026-08-21	84.200	84.200	84.200	84.200	83.921	3
2026-08-20	84.700	84.700	84.700	84.700	84.419	0
2026-08-19	82.800	84.400	82.800	84.400	84.120	8
2026-08-18	83.800	84.200	83.800	84.200	83.921	7
2026-08-17	83.700	83.800	83.700	83.800	83.522	91
2026-08-14	83.700	84.000	83.700	83.800	83.522	174
2026-08-13	83.400	83.400	83.000	83.000	82.725	493
2026-08-12	81.700	82.500	81.700	82.500	82.226	112
2026-08-11	82.500	83.200	82.500	82.600	82.326	465
2026-08-10	82.800	83.400	82.800	83.400	83.123	3
2026-08-07	82.500	83.000	82.500	82.500	82.226	61
2026-08-06	82.200	82.800	81.100	81.100	80.831	1,016
2026-08-05	81.100	81.900	81.100	81.900	81.628	80
2026-08-04	81.400	81.500	81.400	81.500	81.230	132
2026-08-03	82.700	82.700	81.500	81.700	81.429	72
2026-07-31	82.500	83.000	81.900	81.900	81.628	757
2026-07-30	83.300	83.300	81.300	81.800	81.529	302
2026-07-29	84.000	84.500	84.000	84.500	84.220	222
2026-07-28	83.600	84.600	83.600	84.600	84.319	180
2026-07-27	80.600	82.200	80.600	82.000	81.728	392

Page 1 of 5 · 252 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.