Nasdaq Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-17	53.567	53.780	53.370	53.489	51.372	1,510
2023-11-16	53.410	53.780	53.410	53.541	51.422	1,132
2023-11-15	53.400	53.739	53.207	53.481	51.364	2,614
2023-11-14	52.440	53.370	52.431	52.985	50.888	3,151
2023-11-13	51.880	52.190	51.759	51.932	49.877	1,157
2023-11-10	51.580	52.180	51.435	52.121	50.058	1,373
2023-11-09	52.000	52.000	51.321	51.321	49.290	2,258
2023-11-08	51.265	52.040	51.265	51.851	49.799	1,454
2023-11-07	50.920	51.550	50.605	51.231	49.204	1,137
2023-11-06	50.220	51.190	50.070	51.090	49.068	46,108
2023-11-03	50.000	50.490	49.860	50.358	48.365	1,476
2023-11-02	49.110	49.708	48.842	49.615	47.651	7,331
2023-11-01	49.790	49.790	48.560	48.800	46.869	7,143
2023-10-31	49.113	49.582	49.000	49.582	47.620	3,569
2023-10-30	47.780	48.930	47.751	48.930	46.994	3,075
2023-10-27	49.280	49.303	47.775	47.781	45.890	2,643
2023-10-26	49.840	50.389	49.620	49.909	47.934	3,117
2023-10-25	49.250	49.829	49.000	49.380	47.426	1,823
2023-10-24	50.225	50.310	49.180	49.371	47.417	1,973
2023-10-23	50.300	50.440	50.080	50.080	48.098	976
2023-10-20	51.300	51.380	50.399	50.849	48.837	3,952
2023-10-19	52.020	52.020	51.340	51.875	49.822	1,747
2023-10-18	51.270	53.291	50.830	52.421	50.346	13,762
2023-10-17	50.300	50.660	49.970	49.970	47.992	460
2023-10-16	49.750	50.362	49.690	50.260	48.271	481
2023-10-13	49.530	49.580	49.119	49.211	47.263	3,071
2023-10-12	49.720	49.780	49.249	49.249	47.300	2,209
2023-10-11	49.870	50.050	49.421	49.421	47.465	2,662
2023-10-10	49.850	50.070	49.284	49.960	47.983	722
2023-10-09	49.376	49.680	49.376	49.598	47.635	676
2023-10-06	50.500	50.500	48.900	49.635	47.671	1,581
2023-10-05	48.860	48.902	48.671	48.871	46.936	179
2023-10-04	50.200	50.200	47.380	48.275	46.364	798
2023-10-03	47.940	47.962	46.979	46.988	45.128	1,350
2023-10-02	48.555	48.555	48.115	48.310	46.398	778
2023-09-29	49.135	49.135	48.439	48.439	46.522	1,702
2023-09-28	48.330	49.298	48.330	48.828	46.895	62,903
2023-09-27	48.230	48.552	47.902	47.902	46.006	5,572
2023-09-26	48.160	48.481	48.071	48.071	46.169	211
2023-09-25	48.400	48.688	48.283	48.300	46.388	2,279
2023-09-22	48.845	49.138	48.755	48.755	46.825	408
2023-09-21	50.330	50.330	48.841	49.211	47.264	2,542
2023-09-20	50.979	51.268	50.911	50.911	48.896	1,202
2023-09-19	51.000	51.349	50.838	50.938	48.922	341
2023-09-18	50.655	51.112	50.570	51.112	49.089	2,350
2023-09-15	51.420	51.579	51.095	51.210	49.183	664
2023-09-14	51.090	51.250	50.941	51.109	49.086	347
2023-09-13	51.470	51.560	50.938	51.150	48.914	1,229
2023-09-12	51.240	51.491	51.240	51.292	49.050	740
2023-09-11	51.750	51.750	51.095	51.208	48.970	2,429
2023-09-08	51.660	51.660	51.261	51.631	49.374	289
2023-09-07	51.510	51.581	51.268	51.569	49.315	156
2023-09-06	50.860	51.945	50.860	51.572	49.318	2,277
2023-09-05	51.800	51.800	50.682	51.248	49.008	1,204
2023-09-01	52.645	52.650	51.998	51.998	49.725	2,912
2023-08-31	52.931	52.952	52.779	52.791	50.484	615
2023-08-30	53.220	53.328	52.511	52.719	50.415	1,246
2023-08-29	53.350	53.408	53.000	53.392	51.058	2,483
2023-08-25	52.390	52.760	52.295	52.669	50.367	554
2023-08-24	52.700	53.292	52.432	52.432	50.141	2,992

← NewerPage 13 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.