Nasdaq Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-16	55.490	55.800	55.220	55.720	53.726	1,516
2024-02-15	55.968	56.150	55.041	55.432	53.448	7,918
2024-02-14	56.201	56.201	55.370	55.370	53.389	1,903
2024-02-13	56.235	56.235	55.290	55.440	53.456	2,724
2024-02-12	57.320	57.320	57.071	57.071	55.029	809
2024-02-09	56.880	56.970	56.672	56.960	54.922	2,005
2024-02-08	56.775	57.112	56.680	57.078	55.035	1,763
2024-02-07	56.740	57.010	56.423	57.010	54.970	737
2024-02-06	55.940	56.290	55.760	56.280	54.266	821
2024-02-05	57.030	57.030	55.852	56.010	54.006	2,734
2024-02-02	56.920	57.392	56.370	56.830	54.796	1,147
2024-02-01	57.600	57.660	56.393	57.110	55.066	2,547
2024-01-31	58.600	60.560	58.340	58.370	56.281	2,553
2024-01-30	58.130	58.540	58.110	58.459	56.367	2,005
2024-01-29	58.445	58.445	57.659	57.708	55.643	784
2024-01-26	58.320	58.495	58.220	58.495	56.402	1,368
2024-01-25	58.460	58.540	57.510	57.649	55.586	1,085
2024-01-24	58.730	58.780	58.540	58.570	56.474	894
2024-01-23	58.380	58.798	58.124	58.221	56.138	1,280
2024-01-22	58.130	58.420	57.771	58.000	55.924	5,739
2024-01-19	56.870	57.631	56.870	57.631	55.568	1,094
2024-01-18	56.240	56.612	55.950	56.270	54.256	2,693
2024-01-17	55.920	56.350	55.850	56.281	54.267	221
2024-01-16	56.520	57.308	56.350	56.690	54.661	1,155
2024-01-12	56.910	57.000	56.391	56.861	54.826	1,196
2024-01-11	56.970	57.020	56.310	56.375	54.358	841
2024-01-10	56.480	56.780	56.272	56.541	54.518	968
2024-01-09	56.550	56.620	56.376	56.600	54.575	1,036
2024-01-08	55.845	56.555	55.845	56.555	54.531	598
2024-01-05	56.030	56.096	55.502	55.752	53.757	16,206
2024-01-04	56.010	56.508	56.010	56.281	54.267	652
2024-01-03	56.560	56.760	55.891	55.960	53.957	2,005
2024-01-02	57.925	58.000	56.891	56.891	54.855	3,454
2023-12-29	58.200	58.332	57.819	57.959	55.885	769
2023-12-28	58.000	58.350	57.990	58.180	56.098	3,663
2023-12-27	57.400	57.930	57.360	57.818	55.749	5,021
2023-12-22	56.360	57.100	56.360	57.031	54.990	2,258
2023-12-21	55.310	55.907	55.152	55.472	53.487	2,713
2023-12-20	55.745	56.080	55.660	55.940	53.938	1,049
2023-12-19	55.530	55.730	55.181	55.730	53.736	1,037
2023-12-18	55.079	55.371	54.682	55.315	53.335	747
2023-12-15	55.500	55.600	54.680	54.710	52.752	873
2023-12-14	56.390	57.670	56.230	56.321	54.305	29,866
2023-12-13	54.260	55.410	54.124	55.330	53.350	1,800
2023-12-12	54.000	54.450	53.888	53.888	51.960	584
2023-12-11	54.090	54.336	53.949	54.050	52.116	353
2023-12-08	54.060	54.334	53.641	53.959	52.028	1,090
2023-12-07	55.150	55.170	54.250	54.361	52.416	1,182
2023-12-06	55.900	56.312	55.750	55.961	53.746	461
2023-12-05	56.100	56.160	55.331	55.641	53.439	5,213
2023-12-04	55.710	56.500	55.710	56.240	54.014	760
2023-12-01	55.809	56.229	55.650	56.138	53.916	3,348
2023-11-30	55.860	55.980	55.250	55.471	53.276	2,655
2023-11-29	55.700	56.130	55.660	56.100	53.880	4,306
2023-11-28	55.070	55.830	55.070	55.580	53.380	1,661
2023-11-27	55.200	55.300	54.981	55.051	52.872	1,355
2023-11-24	55.160	55.399	55.041	55.340	53.150	1,197
2023-11-22	54.890	55.228	54.840	55.048	52.869	2,760
2023-11-21	54.060	54.710	53.930	54.701	52.536	10,256
2023-11-20	53.614	54.220	53.422	54.201	52.056	2,811

← NewerPage 12 of 21 · 1,228 trading daysOlder →

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.