Nasdaq Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-28	56.160	56.210	56.010	56.210	53.316	130
2023-02-27	57.430	57.430	56.579	56.579	53.665	690
2023-02-24	56.675	57.069	56.662	56.733	53.812	615
2023-02-23	57.110	57.350	56.837	56.837	53.911	909
2023-02-22	56.838	57.080	56.617	57.040	54.103	1,497
2023-02-21	57.915	57.915	56.630	56.648	53.731	861
2023-02-17	58.434	58.434	58.180	58.395	55.388	529
2023-02-16	58.835	58.835	58.830	58.830	55.801	115
2023-02-15	58.780	59.040	58.780	59.040	56.000	537
2023-02-14	59.488	59.617	58.560	58.730	55.706	313
2023-02-13	59.930	60.060	59.750	59.750	56.674	404
2023-02-10	58.690	59.190	58.690	58.960	55.924	91
2023-02-09	60.050	60.050	59.570	59.660	56.588	373
2023-02-08	59.720	59.930	59.680	59.930	56.844	107
2023-02-07	58.875	59.167	58.875	59.100	56.057	1,377
2023-02-06	59.415	59.970	59.320	59.725	56.650	560
2023-02-03	59.970	60.919	59.915	60.851	57.718	917
2023-02-02	59.801	60.490	59.801	60.486	57.372	3,145
2023-02-01	59.755	59.755	59.100	59.330	56.275	1,466
2023-01-31	59.850	60.100	59.540	59.685	56.612	309
2023-01-30	60.475	60.580	59.880	59.880	56.797	44
2023-01-27	59.700	60.480	59.700	60.369	57.261	286
2023-01-26	57.900	59.870	57.570	59.870	56.787	1,251
2023-01-25	58.710	58.710	55.930	58.180	55.184	1,393
2023-01-24	62.440	62.440	61.950	62.130	58.931	316
2023-01-23	62.020	62.740	62.020	62.560	59.339	2,057
2023-01-20	61.022	61.149	60.671	61.149	58.000	69
2023-01-19	62.192	62.192	61.440	61.531	58.363	1,298
2023-01-18	63.760	63.850	63.220	63.220	59.965	1,068
2023-01-17	63.170	63.710	62.900	63.510	60.240	6,293
2023-01-13	62.670	62.930	62.605	62.800	59.567	621
2023-01-12	62.210	63.088	62.210	63.088	59.840	830
2023-01-11	62.880	63.240	62.880	62.990	59.747	89
2023-01-10	62.405	62.630	62.380	62.380	59.168	274
2023-01-09	61.995	63.060	61.995	63.030	59.785	209
2023-01-06	61.128	61.430	61.128	61.430	58.267	252
2023-01-05	60.680	60.850	60.680	60.680	57.556	280
2023-01-04	62.409	62.510	62.160	62.195	58.993	333
2023-01-03	61.656	61.656	61.390	61.390	58.229	335
2022-12-30	61.170	61.220	60.855	60.855	57.722	158
2022-12-29	61.330	62.039	61.330	61.819	58.636	389
2022-12-28	61.300	61.360	61.159	61.330	58.172	622
2022-12-23	61.110	61.310	61.110	61.310	58.153	11
2022-12-22	60.960	61.140	60.555	60.600	57.480	27,736
2022-12-21	60.369	61.380	60.369	61.380	58.220	418
2022-12-20	60.325	60.573	60.070	60.440	57.328	723
2022-12-19	60.620	60.710	60.220	60.220	57.119	1,158
2022-12-16	61.035	61.390	60.960	60.960	57.821	151
2022-12-15	62.800	62.800	61.730	61.780	58.599	1,204
2022-12-14	64.580	64.905	64.580	64.710	61.378	957
2022-12-13	66.385	66.455	64.850	64.850	61.511	404
2022-12-12	63.105	64.019	63.105	64.019	60.723	187
2022-12-09	63.852	63.852	63.750	63.760	60.477	446
2022-12-08	64.840	65.360	64.080	64.080	60.781	3,394
2022-12-07	66.441	66.441	64.840	64.840	61.501	611
2022-12-06	67.585	67.585	66.870	66.900	63.455	1,188
2022-12-05	68.390	68.480	67.670	67.860	64.366	809
2022-12-02	67.700	68.550	67.700	68.550	65.020	336
2022-12-01	68.500	69.120	68.150	68.500	64.973	3,265
2022-11-30	66.280	67.320	66.280	67.320	63.664	129

← NewerPage 16 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.