Nasdaq Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 61.350 | 62.620 | 61.350 | 62.201 | 60.196 | 961 |
| 2024-05-15 | 60.550 | 61.470 | 60.470 | 61.468 | 59.486 | 890 |
| 2024-05-14 | 60.910 | 60.990 | 60.210 | 60.358 | 58.413 | 2,506 |
| 2024-05-13 | 60.900 | 61.362 | 60.820 | 61.010 | 59.044 | 2,176 |
| 2024-05-10 | 60.270 | 60.407 | 60.130 | 60.329 | 58.384 | 1,517 |
| 2024-05-09 | 59.900 | 60.320 | 59.900 | 60.150 | 58.211 | 1,620 |
| 2024-05-08 | 60.070 | 60.260 | 59.352 | 59.865 | 57.936 | 3,375 |
| 2024-05-07 | 62.060 | 62.207 | 61.130 | 61.130 | 59.160 | 3,195 |
| 2024-05-03 | 60.500 | 60.932 | 59.700 | 60.932 | 58.969 | 1,570 |
| 2024-05-02 | 60.090 | 60.160 | 59.425 | 59.820 | 57.892 | 3,487 |
| 2024-05-01 | 59.960 | 60.110 | 59.560 | 59.950 | 58.018 | 762 |
| 2024-04-30 | 60.080 | 60.116 | 59.710 | 60.048 | 58.112 | 210,292 |
| 2024-04-29 | 60.020 | 60.675 | 60.000 | 60.260 | 58.318 | 96,374 |
| 2024-04-26 | 59.500 | 60.622 | 59.500 | 60.370 | 58.424 | 981 |
| 2024-04-25 | 58.880 | 59.740 | 58.220 | 59.618 | 57.696 | 2,849 |
| 2024-04-24 | 61.100 | 61.299 | 60.610 | 61.191 | 59.218 | 8,080 |
| 2024-04-23 | 61.450 | 61.450 | 61.070 | 61.280 | 59.305 | 7,608 |
| 2024-04-22 | 60.810 | 61.182 | 60.590 | 61.182 | 59.210 | 11,092 |
| 2024-04-19 | 60.525 | 60.530 | 60.048 | 60.300 | 58.357 | 5,244 |
| 2024-04-18 | 60.180 | 60.430 | 60.030 | 60.410 | 58.463 | 2,168 |
| 2024-04-17 | 60.680 | 60.680 | 59.959 | 60.285 | 58.342 | 1,297 |
| 2024-04-16 | 60.350 | 60.465 | 59.812 | 59.960 | 58.027 | 1,678 |
| 2024-04-15 | 62.230 | 62.316 | 60.292 | 60.440 | 58.492 | 6,243 |
| 2024-04-12 | 62.695 | 62.820 | 61.060 | 61.350 | 59.373 | 2,774 |
| 2024-04-11 | 62.910 | 63.360 | 62.427 | 63.059 | 61.027 | 9,428 |
| 2024-04-10 | 62.820 | 63.508 | 62.422 | 63.110 | 61.076 | 3,829 |
| 2024-04-09 | 62.670 | 64.160 | 62.670 | 63.130 | 61.095 | 1,423 |
| 2024-04-08 | 62.320 | 62.392 | 61.900 | 62.392 | 60.381 | 2,248 |
| 2024-04-05 | 61.050 | 61.924 | 61.030 | 61.700 | 59.711 | 2,108 |
| 2024-04-04 | 61.910 | 62.315 | 61.620 | 61.999 | 60.001 | 6,923 |
| 2024-04-03 | 61.310 | 61.910 | 61.310 | 61.873 | 59.879 | 2,684 |
| 2024-04-02 | 61.770 | 61.824 | 60.883 | 61.190 | 59.218 | 1,656 |
| 2024-03-28 | 63.491 | 63.510 | 62.810 | 62.970 | 60.940 | 3,914 |
| 2024-03-27 | 62.320 | 62.864 | 62.143 | 62.648 | 60.629 | 2,778 |
| 2024-03-26 | 62.058 | 62.543 | 62.038 | 62.430 | 60.418 | 6,597 |
| 2024-03-25 | 61.510 | 61.780 | 61.041 | 61.041 | 59.073 | 5,990 |
| 2024-03-22 | 61.840 | 62.146 | 61.492 | 61.841 | 59.848 | 6,714 |
| 2024-03-21 | 61.160 | 63.030 | 61.065 | 62.071 | 60.070 | 7,014 |
| 2024-03-20 | 59.870 | 61.365 | 59.691 | 60.851 | 58.890 | 6,523 |
| 2024-03-19 | 60.480 | 62.550 | 60.290 | 62.399 | 60.388 | 6,318 |
| 2024-03-18 | 59.770 | 60.660 | 59.720 | 60.291 | 58.347 | 2,537 |
| 2024-03-15 | 58.370 | 59.701 | 57.960 | 59.701 | 57.777 | 1,394 |
| 2024-03-14 | 59.440 | 59.440 | 58.435 | 58.489 | 56.604 | 4,023 |
| 2024-03-13 | 59.710 | 59.710 | 59.150 | 59.588 | 57.667 | 1,606 |
| 2024-03-12 | 59.940 | 60.448 | 59.780 | 59.870 | 57.727 | 364 |
| 2024-03-11 | 59.893 | 60.170 | 59.550 | 60.030 | 57.882 | 1,026 |
| 2024-03-08 | 59.212 | 60.395 | 58.870 | 60.170 | 58.017 | 1,947 |
| 2024-03-07 | 58.300 | 58.760 | 58.171 | 58.751 | 56.649 | 1,625 |
| 2024-03-06 | 57.130 | 57.430 | 56.760 | 57.269 | 55.219 | 6,031 |
| 2024-03-05 | 57.120 | 58.160 | 57.000 | 57.601 | 55.540 | 1,336 |
| 2024-03-04 | 56.520 | 57.069 | 56.442 | 56.999 | 54.959 | 2,932 |
| 2024-03-01 | 56.290 | 56.615 | 55.635 | 56.615 | 54.589 | 1,841 |
| 2024-02-29 | 56.670 | 56.670 | 56.177 | 56.490 | 54.468 | 1,062 |
| 2024-02-28 | 56.310 | 56.596 | 56.231 | 56.435 | 54.415 | 577 |
| 2024-02-27 | 56.390 | 56.477 | 56.123 | 56.300 | 54.285 | 1,193 |
| 2024-02-26 | 56.470 | 56.630 | 55.979 | 56.001 | 53.997 | 1,406 |
| 2024-02-23 | 56.899 | 56.899 | 56.380 | 56.601 | 54.575 | 3,190 |
| 2024-02-22 | 56.400 | 56.786 | 56.260 | 56.455 | 54.435 | 2,237 |
| 2024-02-21 | 55.330 | 55.669 | 55.247 | 55.669 | 53.677 | 1,032 |
| 2024-02-20 | 55.125 | 55.430 | 54.905 | 55.375 | 53.393 | 4,898 |
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.