Nasdaq Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	54.450	54.697	54.355	54.540	51.932	2,276
2023-05-26	53.000	54.342	53.000	54.232	51.639	1,609
2023-05-25	53.776	53.776	53.255	53.580	51.018	963
2023-05-24	54.050	54.116	53.710	53.720	51.151	7,501
2023-05-23	55.320	55.369	54.560	54.578	51.968	231
2023-05-22	55.305	55.519	55.090	55.519	52.864	6,837
2023-05-19	55.440	55.520	55.119	55.159	52.521	158
2023-05-18	54.960	54.988	54.771	54.790	52.170	224
2023-05-17	54.540	54.970	54.340	54.970	52.342	59,916
2023-05-16	54.815	54.930	54.770	54.770	52.151	211
2023-05-15	55.355	55.355	55.090	55.121	52.485	275
2023-05-12	55.400	55.400	55.130	55.130	52.494	15,773
2023-05-11	55.160	55.160	54.530	54.711	52.095	56
2023-05-10	55.195	55.280	54.514	54.659	52.046	331
2023-05-09	54.750	54.978	54.670	54.919	52.293	682
2023-05-05	54.290	54.770	54.290	54.518	51.911	224
2023-05-04	53.565	53.830	53.400	53.791	51.219	784
2023-05-03	54.460	54.818	54.201	54.570	51.961	1,114
2023-05-02	54.910	54.910	53.455	53.501	50.943	586
2023-04-28	54.665	55.261	54.665	55.168	52.531	1,624
2023-04-27	54.259	54.591	54.149	54.590	51.980	170
2023-04-26	54.970	55.030	54.340	54.400	51.799	650
2023-04-25	56.300	56.300	55.221	55.370	52.723	4,930
2023-04-24	57.135	57.205	56.235	56.235	53.546	1,359
2023-04-21	56.480	56.561	56.160	56.539	53.835	346
2023-04-20	57.210	57.380	56.300	56.350	53.656	2,636
2023-04-19	57.412	57.812	57.000	57.719	54.959	1,757
2023-04-18	55.760	55.870	55.540	55.805	53.137	399
2023-04-17	54.870	55.590	54.870	55.569	52.912	2,046
2023-04-14	55.342	55.539	54.895	54.895	52.270	1,597
2023-04-13	54.890	55.550	54.740	55.359	52.712	2,134
2023-04-12	54.770	55.310	54.672	55.310	52.665	895
2023-04-11	54.235	54.640	54.235	54.309	51.712	403
2023-04-06	54.576	54.890	54.550	54.880	52.256	653
2023-04-05	54.795	55.025	54.320	54.550	51.942	1,101
2023-04-04	54.650	54.818	54.350	54.369	51.769	496
2023-04-03	54.366	54.600	54.140	54.300	51.704	303
2023-03-31	54.250	54.310	54.155	54.155	51.566	3,532
2023-03-30	54.320	54.674	54.201	54.201	51.609	2,069
2023-03-29	53.480	53.930	53.400	53.930	51.351	1,571
2023-03-28	53.170	53.170	52.720	52.768	50.245	864
2023-03-27	53.605	53.700	53.170	53.262	50.715	215
2023-03-24	52.005	52.660	52.005	52.660	50.142	333
2023-03-23	52.940	53.020	52.379	52.520	50.009	5,973
2023-03-22	54.055	54.348	53.275	53.275	50.728	3,131
2023-03-21	53.830	54.049	53.520	54.049	51.465	960
2023-03-20	52.540	53.120	52.540	52.917	50.387	992
2023-03-17	53.370	53.817	52.160	53.055	50.518	13,138
2023-03-16	51.969	53.542	51.932	52.920	50.390	1,387
2023-03-15	51.740	52.374	51.510	51.820	49.152	1,887
2023-03-14	53.160	53.512	52.813	52.898	50.174	1,031
2023-03-13	52.405	52.815	52.137	52.519	49.814	817
2023-03-10	53.662	53.740	52.293	52.458	49.757	773
2023-03-09	55.275	55.275	54.592	54.672	51.857	392
2023-03-08	55.035	55.378	54.870	54.870	52.045	576
2023-03-07	55.986	56.072	55.188	55.188	52.347	377
2023-03-06	56.442	56.700	56.177	56.177	53.285	464
2023-03-03	56.155	56.260	55.837	56.098	53.210	1,067
2023-03-02	55.190	55.770	55.190	55.592	52.729	1,296
2023-03-01	55.790	56.140	55.511	55.670	52.804	1,134

← NewerPage 15 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.