Nasdaq Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-23	52.000	52.395	51.915	52.389	50.099	360
2023-08-22	51.950	52.070	51.812	51.950	49.679	734
2023-08-21	51.859	51.865	51.298	51.435	49.187	1,040
2023-08-18	51.340	51.800	51.340	51.691	49.432	621
2023-08-17	50.950	52.238	50.950	52.008	49.735	1,091
2023-08-16	50.305	51.061	50.300	50.892	48.668	194
2023-08-15	50.830	50.920	50.441	50.602	48.391	709
2023-08-14	50.960	51.248	50.958	50.995	48.766	685
2023-08-11	51.400	51.869	51.092	51.092	48.858	1,873
2023-08-10	50.630	51.445	50.630	51.445	49.196	2,531
2023-08-09	49.942	50.560	49.880	50.560	48.350	830
2023-08-08	49.750	50.036	49.511	49.830	47.652	5,297
2023-08-07	49.750	50.021	49.660	49.840	47.662	1,337
2023-08-04	49.610	50.178	49.530	49.879	47.699	5,596
2023-08-03	49.670	49.670	49.100	49.569	47.402	86,832
2023-08-02	49.860	49.983	49.618	49.619	47.451	1,674
2023-08-01	50.310	50.410	50.142	50.175	47.982	512
2023-07-31	50.690	50.720	50.352	50.371	48.169	6,968
2023-07-28	50.038	50.610	50.038	50.400	48.197	1,203
2023-07-27	50.880	51.492	50.441	50.441	48.236	6,827
2023-07-26	50.979	51.310	50.859	51.062	48.830	220
2023-07-25	51.030	51.321	50.970	51.060	48.828	853
2023-07-24	50.978	51.239	50.701	50.719	48.502	306
2023-07-21	50.050	50.557	49.700	50.519	48.311	2,525
2023-07-20	50.660	50.660	49.165	49.781	47.605	9,587
2023-07-19	51.640	52.471	50.735	50.735	48.518	4,562
2023-07-18	51.055	51.420	50.940	50.992	48.763	2,525
2023-07-17	50.400	50.791	50.180	50.710	48.494	2,403
2023-07-14	51.257	51.589	50.555	50.621	48.408	2,525
2023-07-13	50.120	51.101	50.120	51.045	48.814	7,761
2023-07-12	50.119	50.225	49.848	50.085	47.896	3,253
2023-07-11	49.095	49.505	49.009	49.495	47.332	1,803
2023-07-10	49.010	49.382	48.960	49.382	47.223	3,365
2023-07-07	48.790	49.250	48.651	49.182	47.032	5,115
2023-07-06	49.460	49.460	48.932	49.109	46.963	3,811
2023-07-05	49.710	49.989	49.402	49.800	47.623	1,577
2023-07-03	49.680	50.093	49.476	49.815	47.638	2,625
2023-06-30	50.330	50.412	49.948	49.948	47.765	4,538
2023-06-29	49.480	49.732	49.437	49.629	47.460	1,427
2023-06-28	49.860	49.920	49.489	49.489	47.326	849
2023-06-27	49.610	50.160	49.340	50.059	47.871	3,939
2023-06-26	49.708	49.708	49.378	49.525	47.360	844
2023-06-23	49.280	49.540	48.984	49.340	47.183	1,155
2023-06-22	50.308	50.330	49.542	49.719	47.545	1,036
2023-06-21	51.590	51.590	50.260	50.589	48.378	1,895
2023-06-20	50.850	51.119	50.471	51.109	48.875	2,914
2023-06-19	52.640	52.640	52.640	52.640	50.339	6
2023-06-16	52.270	52.640	51.390	51.460	49.211	98,321
2023-06-15	50.868	52.322	50.868	52.182	49.901	4,936
2023-06-14	51.055	51.895	50.700	51.239	48.789	36,686
2023-06-13	51.470	51.618	51.000	51.211	48.763	5,506
2023-06-12	52.260	53.069	50.058	51.528	49.064	49,093
2023-06-09	57.930	57.930	57.589	57.589	54.835	348
2023-06-08	56.787	57.399	56.622	57.375	54.632	1,526
2023-06-07	57.400	58.000	57.242	57.271	54.532	909
2023-06-06	56.020	56.709	56.020	56.650	53.941	876
2023-06-05	56.270	56.270	55.769	55.880	53.208	526
2023-06-02	55.250	56.330	55.250	56.302	53.610	1,391
2023-06-01	55.310	55.350	54.979	54.999	52.369	641
2023-05-31	54.880	55.239	54.429	55.050	52.418	853

← NewerPage 14 of 21 · 1,233 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.