Nasdaq Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 98.900 | 99.260 | 97.950 | 98.750 | 97.761 | 1,777 |
| 2026-01-27 | 99.060 | 99.480 | 97.922 | 98.541 | 97.554 | 3,345 |
| 2026-01-26 | 98.040 | 99.213 | 97.900 | 99.213 | 98.219 | 3,580 |
| 2026-01-23 | 98.780 | 99.130 | 97.800 | 97.843 | 96.863 | 2,732 |
| 2026-01-22 | 99.450 | 99.900 | 98.747 | 98.867 | 97.877 | 845 |
| 2026-01-21 | 98.030 | 99.180 | 97.060 | 99.171 | 98.177 | 2,075 |
| 2026-01-20 | 100.00 | 100.35 | 97.260 | 97.448 | 96.472 | 5,612 |
| 2026-01-16 | 100.99 | 101.70 | 100.01 | 101.65 | 100.63 | 5,640 |
| 2026-01-15 | 100.55 | 100.86 | 99.850 | 100.68 | 99.671 | 1,286 |
| 2026-01-14 | 98.930 | 100.49 | 98.060 | 99.852 | 98.852 | 1,731 |
| 2026-01-13 | 99.520 | 100.21 | 97.980 | 98.570 | 97.582 | 1,972 |
| 2026-01-12 | 98.020 | 99.705 | 97.703 | 99.198 | 98.204 | 3,959 |
| 2026-01-09 | 100.59 | 101.00 | 99.004 | 99.220 | 98.226 | 606 |
| 2026-01-08 | 100.83 | 100.83 | 99.732 | 100.31 | 99.302 | 1,156 |
| 2026-01-07 | 100.73 | 101.16 | 99.800 | 100.92 | 99.912 | 2,714 |
| 2026-01-06 | 99.130 | 100.40 | 97.470 | 100.35 | 99.341 | 6,293 |
| 2026-01-05 | 96.000 | 98.600 | 94.000 | 98.591 | 97.603 | 2,109 |
| 2026-01-02 | 97.700 | 98.390 | 95.810 | 96.043 | 95.081 | 2,616 |
| 2025-12-31 | 98.350 | 98.500 | 97.570 | 97.766 | 96.786 | 689 |
| 2025-12-30 | 98.890 | 99.590 | 98.360 | 98.560 | 97.572 | 9,112 |
| 2025-12-29 | 99.500 | 101.49 | 98.920 | 99.017 | 98.025 | 4,642 |
| 2025-12-24 | 98.130 | 98.721 | 97.809 | 98.705 | 97.716 | 2,638 |
| 2025-12-23 | 97.890 | 98.157 | 97.460 | 97.959 | 96.977 | 2,940 |
| 2025-12-22 | 95.870 | 97.690 | 95.030 | 97.300 | 96.325 | 3,340 |
| 2025-12-19 | 94.500 | 95.870 | 94.490 | 95.824 | 94.864 | 739 |
| 2025-12-18 | 94.000 | 95.576 | 94.000 | 94.660 | 93.712 | 2,694 |
| 2025-12-17 | 93.240 | 94.610 | 92.950 | 93.406 | 92.470 | 2,610 |
| 2025-12-16 | 92.910 | 93.655 | 92.650 | 92.810 | 91.880 | 702 |
| 2025-12-15 | 93.810 | 94.000 | 92.320 | 92.550 | 91.623 | 5,919 |
| 2025-12-12 | 93.690 | 94.241 | 92.930 | 93.785 | 92.845 | 9,713 |
| 2025-12-11 | 91.790 | 94.319 | 91.790 | 94.128 | 93.185 | 1,507 |
| 2025-12-10 | 90.030 | 91.280 | 90.030 | 91.280 | 90.365 | 2,397 |
| 2025-12-09 | 89.550 | 90.699 | 89.484 | 90.514 | 89.607 | 3,286 |
| 2025-12-08 | 90.420 | 90.420 | 89.250 | 89.763 | 88.863 | 55,825 |
| 2025-12-05 | 90.000 | 90.508 | 89.640 | 90.508 | 89.601 | 899 |
| 2025-12-04 | 88.500 | 89.806 | 88.320 | 89.733 | 88.833 | 860 |
| 2025-12-03 | 88.520 | 88.990 | 87.820 | 88.364 | 87.212 | 3,391 |
| 2025-12-02 | 88.940 | 89.980 | 88.190 | 88.291 | 87.140 | 4,113 |
| 2025-12-01 | 90.850 | 90.850 | 89.630 | 90.037 | 88.863 | 1,544 |
| 2025-11-28 | 90.500 | 91.255 | 89.500 | 90.920 | 89.734 | 2,449 |
| 2025-11-26 | 89.380 | 90.430 | 88.900 | 90.281 | 89.103 | 2,067 |
| 2025-11-25 | 88.500 | 89.584 | 88.270 | 89.309 | 88.144 | 1,464 |
| 2025-11-24 | 87.990 | 89.009 | 87.550 | 88.966 | 87.805 | 1,446 |
| 2025-11-21 | 86.650 | 88.106 | 86.650 | 88.050 | 86.901 | 2,520 |
| 2025-11-20 | 86.950 | 89.500 | 86.820 | 86.895 | 85.761 | 6,968 |
| 2025-11-19 | 85.730 | 86.220 | 85.479 | 86.220 | 85.095 | 1,690 |
| 2025-11-18 | 85.770 | 85.800 | 84.791 | 85.650 | 84.533 | 2,286 |
| 2025-11-17 | 87.450 | 87.450 | 85.920 | 85.920 | 84.799 | 1,887 |
| 2025-11-14 | 86.840 | 87.557 | 86.220 | 87.240 | 86.102 | 833 |
| 2025-11-13 | 88.290 | 88.520 | 87.372 | 87.505 | 86.364 | 1,744 |
| 2025-11-12 | 87.890 | 89.180 | 87.560 | 88.656 | 87.499 | 7,733 |
| 2025-11-11 | 87.890 | 88.200 | 87.760 | 88.148 | 86.998 | 977 |
| 2025-11-10 | 87.070 | 88.039 | 86.960 | 87.862 | 86.715 | 3,249 |
| 2025-11-07 | 86.108 | 86.780 | 86.080 | 86.730 | 85.599 | 2,072 |
| 2025-11-06 | 85.000 | 86.401 | 83.000 | 86.401 | 85.274 | 3,518 |
| 2025-11-05 | 85.910 | 86.232 | 85.470 | 85.595 | 84.479 | 7,688 |
| 2025-11-04 | 85.930 | 86.510 | 85.460 | 85.636 | 84.519 | 2,002 |
| 2025-11-03 | 85.480 | 86.330 | 85.038 | 86.200 | 85.076 | 4,052 |
| 2025-10-31 | 85.640 | 86.315 | 85.250 | 85.880 | 84.760 | 1,937 |
| 2025-10-30 | 85.500 | 86.170 | 85.160 | 85.759 | 84.640 | 5,725 |
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.