Nasdaq Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-13 | 68.300 | 68.735 | 67.954 | 68.645 | 66.704 | 2,290 |
| 2024-08-12 | 68.015 | 68.360 | 67.660 | 68.020 | 66.096 | 1,613 |
| 2024-08-09 | 68.050 | 68.151 | 67.510 | 68.031 | 66.107 | 1,938 |
| 2024-08-08 | 67.030 | 67.870 | 66.844 | 67.681 | 65.767 | 1,699 |
| 2024-08-07 | 66.700 | 67.570 | 66.500 | 67.031 | 65.136 | 4,209 |
| 2024-08-06 | 65.290 | 66.599 | 65.110 | 66.452 | 64.572 | 4,124 |
| 2024-08-05 | 66.030 | 66.390 | 64.575 | 64.840 | 63.006 | 9,412 |
| 2024-08-02 | 66.510 | 67.320 | 66.310 | 66.362 | 64.485 | 69,504 |
| 2024-08-01 | 67.830 | 68.400 | 67.058 | 67.320 | 65.416 | 1,998 |
| 2024-07-31 | 69.349 | 69.450 | 67.990 | 67.990 | 66.067 | 3,430 |
| 2024-07-30 | 68.140 | 70.000 | 68.140 | 69.415 | 67.452 | 3,823 |
| 2024-07-29 | 66.950 | 68.330 | 66.940 | 67.665 | 65.751 | 6,756 |
| 2024-07-26 | 67.500 | 67.698 | 66.272 | 66.770 | 64.882 | 3,816 |
| 2024-07-25 | 64.500 | 67.590 | 64.500 | 67.260 | 65.358 | 6,464 |
| 2024-07-24 | 63.360 | 63.360 | 62.752 | 63.130 | 61.345 | 20,204 |
| 2024-07-23 | 63.380 | 63.390 | 63.030 | 63.254 | 61.465 | 29,461 |
| 2024-07-22 | 63.100 | 63.156 | 62.668 | 62.914 | 61.134 | 2,125 |
| 2024-07-19 | 62.300 | 63.005 | 62.205 | 62.618 | 60.847 | 1,975 |
| 2024-07-18 | 63.440 | 63.450 | 62.734 | 62.880 | 61.102 | 1,677 |
| 2024-07-17 | 63.090 | 63.550 | 62.882 | 62.948 | 61.167 | 2,128 |
| 2024-07-16 | 63.200 | 63.598 | 63.110 | 63.249 | 61.460 | 2,242 |
| 2024-07-15 | 62.760 | 63.151 | 62.600 | 62.729 | 60.955 | 1,826 |
| 2024-07-12 | 62.410 | 62.980 | 62.131 | 62.980 | 61.199 | 1,610 |
| 2024-07-11 | 61.640 | 62.680 | 61.600 | 62.574 | 60.804 | 2,813 |
| 2024-07-10 | 61.000 | 61.110 | 60.820 | 61.039 | 59.312 | 3,039 |
| 2024-07-09 | 60.700 | 60.900 | 60.440 | 60.869 | 59.147 | 125,570 |
| 2024-07-08 | 60.230 | 60.831 | 60.230 | 60.521 | 58.810 | 2,190 |
| 2024-07-05 | 60.240 | 60.302 | 59.972 | 60.228 | 58.524 | 2,077 |
| 2024-07-03 | 60.150 | 60.540 | 60.150 | 60.312 | 58.606 | 1,843 |
| 2024-07-02 | 59.690 | 60.263 | 59.580 | 60.085 | 58.386 | 270 |
| 2024-07-01 | 60.364 | 60.550 | 59.601 | 59.640 | 57.953 | 1,818 |
| 2024-06-28 | 60.390 | 60.511 | 59.722 | 60.170 | 58.468 | 1,625 |
| 2024-06-27 | 59.730 | 60.492 | 59.498 | 60.159 | 58.458 | 3,398 |
| 2024-06-26 | 59.910 | 60.090 | 59.475 | 59.751 | 58.061 | 85,591 |
| 2024-06-25 | 60.100 | 60.220 | 59.700 | 59.880 | 58.186 | 203,054 |
| 2024-06-24 | 60.280 | 61.090 | 60.250 | 60.430 | 58.721 | 1,417 |
| 2024-06-21 | 59.200 | 59.830 | 58.880 | 59.830 | 58.138 | 3,778 |
| 2024-06-20 | 59.120 | 59.205 | 58.456 | 59.205 | 57.531 | 2,308 |
| 2024-06-18 | 58.410 | 59.176 | 58.410 | 59.176 | 57.503 | 3,916 |
| 2024-06-17 | 58.450 | 58.910 | 58.360 | 58.894 | 57.228 | 3,248 |
| 2024-06-14 | 58.810 | 58.900 | 58.535 | 58.560 | 56.904 | 2,179 |
| 2024-06-13 | 58.550 | 59.640 | 58.550 | 59.080 | 57.176 | 3,407 |
| 2024-06-12 | 59.530 | 59.731 | 59.240 | 59.370 | 57.457 | 1,503 |
| 2024-06-11 | 59.390 | 59.390 | 58.680 | 58.950 | 57.050 | 1,837 |
| 2024-06-10 | 58.480 | 59.350 | 58.355 | 59.350 | 57.437 | 2,164 |
| 2024-06-07 | 58.890 | 59.290 | 58.712 | 58.855 | 56.958 | 1,854 |
| 2024-06-06 | 59.580 | 59.730 | 59.529 | 59.625 | 57.703 | 3,360 |
| 2024-06-05 | 59.620 | 59.870 | 59.012 | 59.728 | 57.803 | 1,060 |
| 2024-06-04 | 58.750 | 59.437 | 58.740 | 59.298 | 57.386 | 1,850 |
| 2024-06-03 | 59.130 | 59.360 | 58.349 | 58.629 | 56.739 | 2,451 |
| 2024-05-31 | 59.270 | 59.678 | 58.660 | 58.695 | 56.803 | 1,567 |
| 2024-05-30 | 60.010 | 60.070 | 59.135 | 59.135 | 57.229 | 1,137 |
| 2024-05-29 | 60.110 | 60.110 | 59.500 | 59.966 | 58.034 | 2,340 |
| 2024-05-28 | 61.850 | 62.230 | 60.480 | 60.500 | 58.550 | 273,115 |
| 2024-05-24 | 61.640 | 62.420 | 61.640 | 62.310 | 60.302 | 770 |
| 2024-05-23 | 62.448 | 62.561 | 61.790 | 61.790 | 59.799 | 4,251 |
| 2024-05-22 | 62.402 | 62.660 | 62.223 | 62.520 | 60.505 | 1,267 |
| 2024-05-21 | 62.490 | 62.770 | 62.278 | 62.579 | 60.562 | 1,241 |
| 2024-05-20 | 62.720 | 62.890 | 62.410 | 62.448 | 60.435 | 3,655 |
| 2024-05-17 | 62.340 | 62.340 | 61.810 | 62.210 | 60.205 | 1,150 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-10 | 0.3100 USD |
| 2026-06-11 | 0.3100 USD |
| 2026-03-13 | 0.2700 USD |
| 2025-12-04 | 0.2700 USD |
| 2025-09-11 | 0.2700 USD |
| 2025-06-12 | 0.2700 USD |
| 2025-03-14 | 0.2400 USD |
| 2024-12-06 | 0.2400 USD |
| 2024-09-13 | 0.2400 USD |
| 2024-06-14 | 0.2400 USD |
| 2024-03-13 | 0.2200 USD |
| 2023-12-07 | 0.2200 USD |
| 2023-09-14 | 0.2200 USD |
| 2023-06-15 | 0.2200 USD |
| 2023-03-16 | 0.2000 USD |
| 2022-12-01 | 0.2000 USD |
| 2022-09-15 | 0.2000 USD |
| 2022-06-09 | 0.6000 USD |
| 2022-03-10 | 0.5400 USD |
| 2021-12-02 | 0.5400 USD |
| 2021-09-09 | 0.5400 USD |
| 2021-06-10 | 0.5400 USD |
| 2021-03-11 | 0.4900 USD |
| 2020-12-03 | 0.4900 USD |
| 2020-09-10 | 0.4900 USD |
| 2020-06-11 | 0.4900 USD |
| 2020-03-12 | 0.4700 USD |
| 2019-12-12 | 0.4700 USD |
| 2019-09-12 | 0.4700 USD |
| 2019-06-13 | 0.4700 USD |
| 2019-03-14 | 0.4400 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.