Nasdaq Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-29	66.150	66.740	66.139	66.420	62.813	337
2022-11-28	66.725	67.075	66.620	66.640	63.021	91
2022-11-25	67.095	67.520	66.740	67.420	63.759	152
2022-11-23	66.630	67.610	66.630	67.370	63.711	161
2022-11-22	66.320	66.400	65.940	66.150	62.558	7,651
2022-11-21	65.580	66.080	65.445	65.940	62.359	618
2022-11-18	65.490	65.530	64.720	64.860	61.338	305
2022-11-17	64.850	64.920	64.121	64.720	61.205	126
2022-11-16	64.860	65.400	64.860	65.400	61.848	232
2022-11-15	66.634	66.770	64.680	64.690	61.177	1,175
2022-11-14	66.076	66.880	65.830	66.880	63.248	61
2022-11-11	66.669	66.800	66.170	66.350	62.747	811
2022-11-10	65.775	66.100	64.920	65.930	62.350	878
2022-11-09	64.510	65.250	64.210	64.210	60.723	241
2022-11-08	62.700	65.620	62.700	64.920	61.394	3,702
2022-11-07	61.900	62.060	61.735	61.940	58.576	100
2022-11-04	62.120	62.120	60.785	60.840	57.536	389
2022-11-03	60.720	62.190	60.260	62.190	58.813	6,138
2022-11-02	61.810	62.610	61.300	61.860	58.501	53
2022-11-01	62.240	62.730	61.820	62.080	58.709	826
2022-10-31	61.910	62.500	61.910	62.130	58.756	779
2022-10-28	60.820	61.520	60.540	61.520	58.179	182
2022-10-27	60.390	61.099	60.390	60.870	57.564	216
2022-10-26	60.680	61.170	60.240	60.240	56.969	1,874
2022-10-25	59.150	60.010	59.150	60.010	56.751	99
2022-10-24	58.065	59.500	57.970	59.410	56.184	1,420
2022-10-21	56.860	57.300	56.040	57.300	54.188	479
2022-10-20	56.190	57.000	56.190	56.710	53.630	11
2022-10-19	56.990	57.620	55.780	55.780	52.751	174
2022-10-18	57.840	58.130	57.110	57.199	54.092	54
2022-10-17	55.470	57.285	55.470	56.620	53.545	517
2022-10-14	57.900	58.150	55.360	55.659	52.636	376
2022-10-13	56.440	58.220	56.010	58.220	55.058	996
2022-10-12	58.140	58.140	57.750	57.950	54.803	8,442
2022-10-11	57.590	58.409	57.381	58.409	55.237	844
2022-10-10	57.820	57.950	57.210	57.590	54.462	1,095
2022-10-07	59.050	59.510	57.599	57.641	54.510	11,262
2022-10-06	59.700	60.270	59.634	59.920	56.666	2,217
2022-10-05	59.450	60.009	59.040	59.918	56.664	474
2022-10-04	59.220	59.909	59.030	59.550	56.316	1,651
2022-10-03	56.970	57.930	56.850	57.849	54.707	327
2022-09-30	57.290	57.750	57.260	57.690	54.557	914
2022-09-29	57.780	57.960	56.930	56.930	53.838	602
2022-09-28	57.250	58.220	57.030	58.029	54.878	977
2022-09-27	56.570	57.200	56.520	56.659	53.582	13,432
2022-09-26	56.740	57.090	56.330	56.440	53.375	2,180
2022-09-23	56.940	57.261	56.400	56.400	53.337	1,323
2022-09-22	58.570	58.570	56.894	57.560	54.434	13,335
2022-09-21	59.200	60.369	59.200	59.354	56.131	7,995
2022-09-20	60.450	60.530	59.320	59.320	56.099	534
2022-09-16	60.610	60.930	60.220	60.630	57.337	1,273
2022-09-15	61.800	61.800	61.360	61.749	58.395	131
2022-09-14	62.370	62.790	61.881	61.881	58.331	334
2022-09-13	62.870	62.870	62.380	62.700	59.103	1,045
2022-09-12	63.420	63.880	63.270	63.860	60.197	216
2022-09-09	63.100	63.530	63.100	63.161	59.537	765
2022-09-08	62.028	63.029	62.020	62.910	59.301	1,145
2022-09-07	60.830	62.029	60.660	62.029	58.471	2,293
2022-09-06	59.785	60.550	59.585	60.430	56.964	1,297
2022-09-02	60.410	61.170	60.227	60.491	57.021	283

← NewerPage 17 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.