Nasdaq Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	93.060	93.890	89.000	93.810	93.503	1,548
2026-07-24	90.420	92.910	87.000	92.650	92.347	1,003
2026-07-23	89.800	93.630	88.000	92.180	91.878	1,977
2026-07-22	89.800	91.750	88.280	90.860	90.563	5,810
2026-07-21	93.160	93.180	88.870	90.570	90.273	23,135
2026-07-20	91.690	95.000	91.150	92.340	92.038	1,650
2026-07-17	93.990	94.400	90.000	91.880	91.579	1,352
2026-07-16	90.680	95.100	90.450	94.230	93.921	3,702
2026-07-15	88.010	91.550	87.010	91.180	90.881	3,259
2026-07-14	88.160	89.900	86.000	88.292	88.003	818
2026-07-13	88.080	89.300	87.000	89.080	88.788	1,688
2026-07-10	87.710	89.240	84.000	87.796	87.508	1,644
2026-07-09	86.080	87.950	83.370	87.350	87.064	3,672
2026-07-08	84.020	86.430	84.020	85.065	84.787	1,901
2026-07-07	84.500	86.710	83.000	86.230	85.948	3,307
2026-07-06	84.660	85.627	83.210	85.110	84.831	4,529
2026-07-02	82.900	84.770	82.740	84.390	84.114	5,088
2026-07-01	79.460	82.740	78.000	82.500	82.230	3,867
2026-06-30	77.150	79.089	76.580	79.040	78.781	2,415
2026-06-29	79.840	80.440	77.360	77.560	77.306	3,403
2026-06-26	77.980	79.910	77.370	78.850	78.592	242,133
2026-06-25	81.630	82.990	78.410	78.631	78.373	3,739
2026-06-24	82.490	84.250	81.690	81.983	81.715	3,398
2026-06-23	82.350	83.780	81.170	82.670	82.399	3,152
2026-06-22	83.500	83.770	81.520	82.315	82.046	118,499
2026-06-18	83.850	84.570	81.280	81.830	81.562	5,259
2026-06-17	89.040	91.000	82.460	82.718	82.447	4,801
2026-06-16	88.980	92.674	87.380	89.480	89.187	2,997
2026-06-15	90.100	91.740	88.800	91.320	91.021	6,141
2026-06-12	87.000	88.360	86.000	87.956	87.668	3,645
2026-06-11	86.900	88.860	85.766	86.830	86.546	1,420
2026-06-10	87.160	88.000	85.250	87.000	86.406	742
2026-06-09	86.790	88.000	86.000	87.120	86.525	3,624
2026-06-08	86.500	89.000	86.240	86.740	86.148	52,139
2026-06-05	88.370	89.120	86.658	87.009	86.415	2,012
2026-06-04	87.040	89.820	86.560	88.870	88.263	2,208
2026-06-03	88.160	89.010	86.960	87.530	86.933	6,326
2026-06-02	92.810	93.260	86.860	88.230	87.628	8,516
2026-06-01	92.500	93.933	90.410	93.370	92.733	4,521
2026-05-29	91.020	93.750	90.000	93.386	92.748	5,682
2026-05-28	90.320	91.300	90.000	90.960	90.339	1,737
2026-05-27	90.950	91.350	89.880	90.270	89.654	3,976
2026-05-26	91.010	92.000	90.200	91.170	90.548	3,197
2026-05-22	90.800	91.960	89.300	91.010	90.389	953
2026-05-21	90.700	93.280	89.000	90.240	89.624	4,204
2026-05-20	92.020	94.060	88.953	90.230	89.614	6,745
2026-05-19	92.420	93.630	88.520	93.180	92.544	6,334
2026-05-18	91.500	93.130	89.610	92.650	92.018	4,145
2026-05-15	90.890	92.000	88.980	90.660	90.041	2,314
2026-05-14	89.990	92.020	89.420	91.120	90.498	1,798
2026-05-13	89.440	90.000	88.010	89.360	88.750	2,077
2026-05-12	88.300	90.010	88.110	89.832	89.219	2,823
2026-05-11	88.310	91.000	87.300	88.200	87.598	4,784
2026-05-08	89.070	89.670	87.845	89.072	88.464	3,766
2026-05-07	89.080	90.000	88.300	88.850	88.244	4,365
2026-05-06	90.000	90.500	88.640	89.500	88.889	6,550
2026-05-05	91.150	92.180	87.210	89.240	88.631	3,546
2026-05-01	91.570	93.250	91.000	91.410	90.786	5,037
2026-04-30	90.790	93.100	89.500	91.590	90.965	3,294
2026-04-29	91.450	93.000	88.830	90.980	90.359	9,728

← NewerPage 2 of 3 · 126 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.