Nasdaq Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-04	171.73	171.73	169.70	170.50	53.194	528
2022-03-03	173.17	173.57	171.35	172.76	53.899	2,841
2022-03-02	169.99	173.58	169.99	173.30	54.067	2,676
2022-03-01	169.91	171.76	169.15	170.04	53.050	21
2022-02-28	172.23	172.48	169.92	169.92	53.013	210
2022-02-25	170.86	172.73	170.86	172.61	53.852	519
2022-02-24	161.31	168.50	161.06	168.50	52.570	2,430
2022-02-22	167.81	171.36	167.81	170.53	53.203	846
2022-02-18	171.83	172.33	170.26	171.47	53.496	843
2022-02-17	174.58	174.58	172.71	172.77	53.901	69
2022-02-16	175.00	175.00	173.52	174.17	54.339	102
2022-02-15	174.98	175.91	174.53	174.90	54.566	339
2022-02-14	173.00	173.44	171.74	173.42	54.105	54
2022-02-11	178.00	178.00	172.30	172.88	53.936	81
2022-02-10	176.01	180.61	175.69	178.24	55.608	1,905
2022-02-09	178.41	182.24	178.41	180.37	56.273	33
2022-02-08	178.59	180.65	175.01	178.20	55.596	360
2022-02-07	181.90	181.90	179.08	179.08	55.870	276
2022-02-04	177.74	179.93	176.99	179.57	56.024	84
2022-02-03	181.23	181.23	178.82	179.95	56.142	489
2022-02-02	179.77	182.05	179.77	181.84	56.731	93
2022-02-01	179.21	182.05	178.11	180.08	56.182	5,187
2022-01-31	175.00	178.59	175.00	178.19	55.593	789
2022-01-28	171.68	173.81	170.29	172.77	53.902	42
2022-01-27	175.87	175.87	170.55	172.89	53.939	162
2022-01-26	177.12	177.12	172.06	172.06	53.680	120
2022-01-25	173.46	175.52	172.00	175.29	54.688	3,525
2022-01-24	172.33	174.68	167.73	172.58	53.842	1,047
2022-01-21	179.82	180.04	178.30	178.61	55.724	798
2022-01-20	181.76	184.92	181.44	183.87	57.365	756
2022-01-19	184.61	184.61	181.82	182.39	56.903	162
2022-01-18	184.84	184.93	183.11	184.33	57.508	672
2022-01-14	185.29	185.71	183.40	185.40	57.842	3,060
2022-01-13	193.35	194.57	188.85	188.98	58.959	447
2022-01-12	194.13	194.78	193.15	193.15	60.260	405
2022-01-11	189.46	192.17	188.13	192.00	59.901	180
2022-01-10	193.83	193.83	185.97	187.73	58.569	2,004
2022-01-07	195.89	195.89	191.27	194.42	60.656	2,115
2022-01-06	195.87	196.00	191.52	195.37	60.953	6,351
2022-01-05	198.01	198.54	195.55	197.01	61.464	630
2022-01-04	200.51	201.25	195.62	196.58	61.330	1,140
2021-12-31	208.79	210.95	207.38	210.95	65.813	24
2021-12-30	209.64	210.81	209.03	209.70	65.423	273
2021-12-29	210.27	211.20	209.93	209.93	65.495	180
2021-12-23	205.50	206.94	205.00	205.86	64.225	1,416
2021-12-22	202.98	203.50	202.26	202.80	63.271	66
2021-12-21	199.77	202.40	199.59	202.40	63.146	27
2021-12-20	201.07	201.07	196.19	198.11	61.807	273
2021-12-17	202.70	203.38	201.50	203.09	63.361	93
2021-12-16	204.00	206.49	202.60	204.28	63.732	99
2021-12-15	201.62	201.62	199.78	201.51	62.868	543
2021-12-14	203.93	204.23	198.49	199.77	62.325	204
2021-12-13	206.82	207.05	205.13	205.13	63.998	7,260
2021-12-10	206.21	207.00	203.76	204.79	63.892	8,487
2021-12-09	207.74	207.74	205.36	205.36	64.069	4,998
2021-12-08	207.48	207.48	204.80	206.67	64.478	96
2021-12-07	200.08	204.94	200.08	203.98	63.639	894
2021-12-06	201.62	201.62	197.27	199.17	62.138	522
2021-12-03	203.24	203.58	196.43	198.18	61.829	1,767
2021-12-02	201.88	203.25	198.12	202.06	63.040	267

← NewerPage 20 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.