Nasdaq Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	91.990	92.000	89.090	91.000	90.379	7,593
2026-04-24	87.350	89.470	86.480	89.470	88.859	8,694
2026-04-23	85.500	90.480	83.000	86.510	85.920	5,293
2026-04-22	88.200	89.150	85.000	85.880	85.294	4,163
2026-04-21	88.000	89.400	87.390	87.750	87.151	2,004
2026-04-20	87.250	89.420	86.200	87.625	87.027	3,432
2026-04-17	88.800	89.790	88.120	89.060	88.452	3,328
2026-04-16	88.600	89.990	87.720	88.670	88.065	6,251
2026-04-15	87.250	88.981	86.010	88.981	88.374	2,550
2026-04-14	86.400	87.460	85.510	86.900	86.307	6,886
2026-04-13	82.780	85.800	82.000	85.710	85.125	2,345
2026-04-10	85.000	85.240	82.326	83.040	82.473	3,241
2026-04-09	88.270	89.000	84.100	84.600	84.023	4,469
2026-04-08	88.320	89.000	87.010	88.560	87.956	5,446
2026-04-07	85.800	88.050	85.800	86.740	86.148	2,570
2026-04-02	84.700	86.830	82.000	86.660	86.069	3,600
2026-04-01	85.500	86.000	84.367	85.480	84.897	3,006
2026-03-31	83.520	85.990	82.250	84.626	84.049	3,479
2026-03-30	81.330	84.046	81.000	83.220	82.652	1,794
2026-03-27	85.000	85.000	81.000	81.870	81.311	9,561
2026-03-26	84.080	85.000	82.000	83.870	83.298	1,537
2026-03-25	85.000	88.000	83.310	83.770	83.198	4,198
2026-03-24	85.740	87.600	84.360	84.700	84.122	1,127
2026-03-23	85.830	88.550	83.900	87.000	86.406	5,435
2026-03-20	86.500	87.000	85.050	85.910	85.324	1,786
2026-03-19	85.210	86.170	84.000	86.170	85.582	913
2026-03-18	86.870	87.000	83.080	85.730	85.145	6,103
2026-03-17	86.020	87.440	84.000	86.710	86.118	2,837
2026-03-16	86.960	87.000	84.810	85.660	85.075	763
2026-03-13	84.620	86.288	82.580	85.750	85.165	1,349
2026-03-12	85.350	85.650	83.700	83.960	83.119	2,602
2026-03-11	87.600	88.990	83.632	85.480	84.624	2,500
2026-03-10	88.050	88.990	86.000	88.080	87.197	3,747
2026-03-09	89.850	89.850	85.720	87.660	86.782	7,834
2026-03-06	87.500	90.398	86.080	88.050	87.168	2,078
2026-03-05	89.070	89.930	87.300	87.880	86.999	1,574
2026-03-04	87.000	89.280	86.650	89.231	88.337	2,039
2026-03-03	87.180	88.680	85.090	88.490	87.603	8,670
2026-03-02	86.480	88.690	83.500	88.290	87.405	9,878
2026-02-27	88.000	88.590	86.690	87.091	86.219	1,699
2026-02-26	84.490	88.590	83.660	88.590	87.702	4,688
2026-02-25	81.780	84.109	81.120	83.850	83.010	10,387
2026-02-24	80.400	81.520	78.660	81.415	80.599	1,836
2026-02-23	81.990	82.400	79.800	80.210	79.406	3,084
2026-02-20	82.160	82.400	81.100	81.890	81.070	15,777
2026-02-19	83.480	83.480	81.000	81.050	80.238	5,728
2026-02-18	81.500	82.120	80.010	81.990	81.169	9,090
2026-02-17	80.230	81.870	79.500	80.490	79.684	3,877
2026-02-13	79.330	80.140	78.680	79.750	78.951	2,312
2026-02-12	80.870	81.800	77.090	79.580	78.783	33,863
2026-02-11	83.250	83.630	79.950	80.560	79.753	6,715
2026-02-10	86.300	87.680	79.750	82.853	82.023	10,974
2026-02-09	86.980	87.400	84.260	86.070	85.208	4,106
2026-02-06	88.050	88.050	84.317	84.460	83.614	8,565
2026-02-05	87.400	89.700	84.640	85.714	84.855	8,690
2026-02-04	87.550	89.580	84.878	87.595	86.717	300,596
2026-02-03	98.530	98.530	86.230	88.069	87.186	21,761
2026-02-02	96.390	98.970	94.860	96.930	95.959	1,968
2026-01-30	98.490	99.810	95.692	96.350	95.385	4,380
2026-01-29	98.680	101.63	97.600	98.051	97.068	3,101

← NewerPage 3 of 21 · 1,228 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.