Nasdaq Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-02	60.410	61.170	60.227	60.491	57.021	283
2022-09-01	59.030	59.619	58.880	59.340	55.936	167
2022-08-31	60.179	60.179	59.390	59.429	56.020	98
2022-08-30	60.448	60.448	59.380	59.760	56.332	441
2022-08-26	187.23	187.39	183.88	183.88	57.777	87
2022-08-25	186.71	187.39	185.40	186.49	58.596	360
2022-08-24	184.45	186.14	184.45	185.80	58.381	138
2022-08-23	184.15	185.05	183.37	183.40	57.626	456
2022-08-22	186.13	187.75	185.66	185.79	58.377	1,992
2022-08-19	190.35	190.35	187.46	187.81	59.012	576
2022-08-18	193.40	194.05	190.75	191.13	60.055	93
2022-08-17	191.36	194.02	191.36	194.02	60.963	63
2022-08-16	191.69	191.94	189.72	191.70	60.234	2,289
2022-08-15	190.00	193.93	189.74	191.81	60.269	786
2022-08-12	188.36	189.25	187.58	188.99	59.383	15
2022-08-11	186.44	187.88	186.44	187.13	58.798	7,593
2022-08-10	185.69	187.26	185.28	186.41	58.572	90
2022-08-09	182.39	183.40	182.39	182.99	57.497	510
2022-08-08	182.97	183.65	181.91	183.12	57.539	642
2022-08-05	181.51	182.64	180.85	181.48	57.023	45
2022-08-04	180.94	183.00	180.73	182.52	57.350	75
2022-08-03	179.92	179.92	178.79	179.56	56.420	30
2022-08-02	177.63	179.40	177.63	178.63	56.128	132
2022-08-01	179.28	180.28	178.40	178.49	56.084	234
2022-07-29	179.08	180.96	179.08	180.72	56.784	639
2022-07-28	174.41	180.07	174.41	180.07	56.580	27
2022-07-27	173.98	173.98	173.29	173.76	54.597	21
2022-07-26	170.88	172.75	170.85	172.75	54.280	132
2022-07-25	172.33	173.87	171.73	172.45	54.186	48
2022-07-22	174.08	174.69	171.98	172.04	54.057	45
2022-07-21	169.69	173.69	169.60	172.62	54.239	375
2022-07-20	162.53	169.42	162.53	168.88	53.064	975
2022-07-19	156.16	159.61	156.16	159.61	50.151	84
2022-07-18	157.76	158.25	156.02	156.02	49.023	45
2022-07-15	154.30	156.71	154.30	156.40	49.143	654
2022-07-14	152.32	153.13	151.98	153.13	48.115	2,601
2022-07-13	152.37	155.27	152.37	154.79	48.637	132
2022-07-12	157.78	159.66	156.88	156.91	49.303	168
2022-07-11	156.03	158.13	155.47	158.13	49.686	18
2022-07-08	156.46	157.18	156.21	156.67	49.228	84
2022-07-07	156.52	157.36	155.86	156.17	49.070	42
2022-07-06	158.11	159.60	156.60	156.60	49.206	384
2022-07-05	155.01	156.46	153.77	156.46	49.162	582
2022-07-01	152.54	153.73	152.08	153.73	48.304	2,607
2022-06-30	151.55	153.79	150.92	153.52	48.238	141
2022-06-29	154.55	154.55	152.33	152.33	47.864	33
2022-06-28	157.93	159.31	155.63	156.08	49.042	3,591
2022-06-27	159.43	159.43	157.87	157.96	49.633	1,296
2022-06-24	159.12	159.48	158.06	159.48	50.111	2,820
2022-06-23	154.73	157.09	154.30	156.83	49.276	2,385
2022-06-22	151.40	154.28	151.40	154.28	48.477	15
2022-06-21	150.51	152.18	150.00	152.01	47.763	147
2022-06-17	148.42	149.98	148.00	149.40	46.943	327
2022-06-16	147.93	149.26	147.09	149.00	46.818	9
2022-06-15	146.33	148.04	146.33	147.25	46.268	30
2022-06-14	147.15	147.15	144.44	145.85	45.828	924
2022-06-13	146.76	148.16	145.23	147.85	46.456	39
2022-06-10	150.10	151.31	148.76	150.03	47.141	129
2022-06-09	153.24	154.30	153.24	153.95	48.373	24
2022-06-08	154.19	155.77	153.65	153.70	48.106	24

← NewerPage 18 of 21 · 1,229 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.