Nasdaq Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	206.13	206.13	202.81	203.61	63.355	294
2021-11-30	209.34	209.34	205.31	207.84	64.671	258
2021-11-29	205.78	210.00	205.78	210.00	65.343	375
2021-11-26	206.11	206.80	203.22	203.22	63.234	1,233
2021-11-24	207.00	208.56	205.70	208.18	64.777	1,143
2021-11-23	206.86	207.99	204.16	206.42	64.229	2,136
2021-11-22	210.08	210.36	207.75	208.97	65.023	3,300
2021-11-19	209.01	209.92	207.59	208.42	64.852	117
2021-11-18	211.14	211.14	208.33	208.65	64.923	456
2021-11-17	211.97	213.25	210.05	210.36	65.455	43,590
2021-11-16	209.97	213.15	209.20	212.88	66.239	1,641
2021-11-15	209.84	211.08	209.01	210.07	65.365	249
2021-11-12	206.60	209.15	206.20	208.69	64.936	1,170
2021-11-11	208.75	208.98	206.66	206.80	64.348	3,573
2021-11-10	210.00	210.77	206.65	206.77	64.338	6,513
2021-11-09	212.80	212.80	211.05	211.14	65.698	3,420
2021-11-08	213.80	214.50	210.12	211.91	65.938	906
2021-11-05	213.86	214.82	212.12	212.22	66.034	777
2021-11-04	211.35	212.72	210.29	211.26	65.735	777
2021-11-03	210.76	211.93	206.90	208.90	65.001	405
2021-11-02	210.27	213.45	209.81	211.61	65.844	9,996
2021-11-01	211.13	211.25	206.75	209.26	65.113	6,366
2021-10-29	206.64	210.21	206.00	210.21	65.409	1,542
2021-10-28	202.20	206.36	202.20	206.13	64.139	1,203
2021-10-27	201.48	203.77	200.16	203.39	63.286	1,095
2021-10-26	202.19	204.09	200.50	204.09	63.504	6,504
2021-10-25	201.15	201.93	198.30	201.17	62.596	420
2021-10-22	199.30	201.64	199.29	200.83	62.490	174

← NewerPage 21 of 21 · 1,228 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.