Nasdaq Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-07	152.86	154.60	152.62	154.56	48.375	18
2022-06-06	154.79	156.72	154.60	155.38	48.632	63
2022-06-01	155.46	156.17	152.92	153.40	48.012	117
2022-05-31	154.91	155.88	153.81	155.62	48.707	159
2022-05-27	154.25	154.60	152.35	154.16	48.250	510
2022-05-26	148.33	150.81	147.50	150.81	47.201	138
2022-05-25	150.07	150.07	145.44	145.93	45.674	105
2022-05-24	146.85	146.96	144.53	146.08	45.721	222
2022-05-23	150.18	150.18	145.80	147.98	46.316	246
2022-05-20	144.55	145.39	143.76	144.15	45.117	36
2022-05-19	141.50	142.85	141.50	142.04	44.457	54
2022-05-18	147.59	147.92	143.71	143.76	44.995	15
2022-05-17	150.00	150.00	147.70	148.58	46.503	186
2022-05-16	147.17	147.39	146.63	146.77	45.937	24
2022-05-13	145.55	148.50	145.01	146.79	45.943	39
2022-05-12	142.82	145.13	141.46	142.83	44.704	651
2022-05-11	145.00	146.89	143.83	143.83	45.017	279
2022-05-10	146.46	149.56	144.44	147.22	46.078	84
2022-05-09	151.26	151.26	146.92	147.81	46.262	564
2022-05-06	152.86	154.27	151.76	152.76	47.811	147
2022-05-05	159.33	159.33	154.81	155.74	48.744	48
2022-05-04	156.11	158.46	156.11	157.89	49.417	225
2022-05-03	156.21	158.55	156.16	158.46	49.596	18
2022-04-28	159.94	162.52	159.94	162.52	50.866	6
2022-04-27	161.46	161.87	160.98	161.16	50.439	159
2022-04-26	166.35	166.74	164.32	164.32	51.430	45
2022-04-25	166.63	166.63	164.79	165.39	51.765	294
2022-04-22	169.08	169.08	167.78	167.78	52.513	24
2022-04-21	174.54	174.54	170.18	170.50	53.364	438
2022-04-20	179.50	179.50	171.81	172.05	53.849	2,994
2022-04-19	179.00	180.44	177.79	179.79	56.272	24
2022-04-14	181.98	181.98	179.94	180.36	56.450	345
2022-04-13	180.48	181.29	179.21	181.08	56.675	105
2022-04-12	184.10	184.10	181.71	181.71	56.873	57
2022-04-11	181.58	182.91	179.10	182.20	57.026	282
2022-04-08	184.38	184.38	182.68	183.92	57.564	21
2022-04-07	184.35	184.35	181.82	181.82	56.907	438
2022-04-06	180.40	183.16	180.40	182.75	57.198	66
2022-04-05	182.36	184.34	181.59	183.10	57.308	117
2022-04-04	181.20	182.52	181.20	182.28	57.051	2,049
2022-04-01	180.64	181.58	178.59	181.58	56.832	1,428
2022-03-31	182.72	183.84	180.50	180.50	56.494	501
2022-03-30	180.96	182.61	180.48	181.84	56.913	528
2022-03-29	178.63	180.74	178.00	180.74	56.569	114
2022-03-28	176.34	177.07	174.89	176.47	55.233	51
2022-03-25	174.70	175.81	174.55	175.16	54.823	132
2022-03-24	174.47	175.00	173.38	174.83	54.719	129
2022-03-23	174.79	174.79	174.79	174.79	54.705	291
2022-03-22	177.30	177.30	177.30	177.30	55.491	249
2022-03-21	179.23	179.23	178.48	178.48	55.862	201
2022-03-18	176.73	178.81	175.01	178.65	55.915	621
2022-03-17	172.44	175.55	172.44	175.55	54.945	822
2022-03-16	170.52	173.61	169.94	170.83	53.467	447
2022-03-15	165.80	169.45	165.80	169.17	52.948	27
2022-03-14	166.07	167.07	164.17	167.07	52.290	30
2022-03-11	168.54	168.54	165.45	165.86	51.912	15
2022-03-10	166.94	167.72	163.62	164.18	51.386	21
2022-03-09	167.59	169.58	166.76	169.06	52.744	669
2022-03-08	165.72	168.69	163.47	164.92	51.453	381
2022-03-07	171.35	171.76	168.65	168.65	52.616	180

← NewerPage 19 of 21 · 1,234 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.