Nasdaq Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	85.500	86.170	85.160	85.759	84.640	5,725
2025-10-29	87.000	87.540	85.420	85.691	84.573	2,812
2025-10-28	88.780	89.259	88.329	88.409	87.255	1,161
2025-10-27	89.200	89.200	88.300	88.478	87.324	3,982
2025-10-24	89.330	89.669	88.371	88.800	87.642	3,252
2025-10-23	88.000	88.990	87.750	88.685	87.528	4,383
2025-10-22	90.650	90.650	87.460	87.930	86.783	4,254
2025-10-21	89.480	92.790	87.000	90.931	89.745	11,101
2025-10-20	90.000	91.600	88.300	89.570	88.402	5,942
2025-10-17	87.260	88.395	87.240	88.279	87.128	6,470
2025-10-16	89.800	89.990	88.330	88.330	87.178	1,631
2025-10-15	89.920	90.614	89.000	89.490	88.323	3,119
2025-10-14	89.000	90.104	88.800	89.949	88.776	5,474
2025-10-13	90.730	91.000	88.899	89.498	88.330	3,290
2025-10-10	91.400	91.970	89.030	89.290	88.125	1,783
2025-10-09	90.000	91.320	89.797	90.578	89.397	3,648
2025-10-08	88.380	90.000	87.970	90.000	88.826	3,378
2025-10-07	87.720	88.890	87.568	88.140	86.990	1,156
2025-10-06	88.200	88.280	87.559	87.940	86.793	4,759
2025-10-03	87.710	88.159	87.165	87.828	86.683	4,190
2025-10-02	86.670	87.398	86.590	87.340	86.201	2,641
2025-10-01	88.300	88.380	86.751	86.928	85.794	4,923
2025-09-30	88.898	89.045	87.990	88.329	87.177	1,392
2025-09-29	87.990	89.680	87.361	88.929	87.769	2,654
2025-09-26	87.460	87.568	86.900	87.399	86.259	15,470
2025-09-25	87.000	87.648	86.310	86.622	85.492	6,410
2025-09-24	88.760	88.760	87.205	87.249	86.111	6,399
2025-09-23	89.710	89.860	87.652	88.288	87.136	5,181
2025-09-22	89.700	90.240	89.299	89.441	88.274	3,092
2025-09-19	89.824	90.000	88.740	89.350	88.184	6,226
2025-09-18	93.210	93.827	89.932	89.932	88.759	3,949
2025-09-17	92.920	93.967	92.750	93.458	92.239	1,696
2025-09-16	93.020	93.069	92.519	92.641	91.433	3,597
2025-09-15	94.290	94.290	93.515	93.515	92.295	1,210
2025-09-12	95.880	96.148	94.142	94.430	93.198	2,355
2025-09-11	95.000	96.095	94.700	95.964	94.712	2,766
2025-09-10	94.910	95.854	94.400	94.544	93.044	2,133
2025-09-09	95.450	95.450	94.693	95.020	93.513	4,145
2025-09-08	92.510	94.370	92.140	94.255	92.760	2,958
2025-09-05	94.600	94.600	92.122	92.950	91.476	3,089
2025-09-04	93.880	94.180	93.810	94.079	92.587	1,011
2025-09-03	93.940	93.950	92.870	93.070	91.594	796
2025-09-02	94.730	94.740	92.905	93.582	92.097	6,375
2025-08-29	95.450	95.700	94.483	94.678	93.176	1,505
2025-08-28	94.750	95.360	94.585	95.221	93.710	1,917
2025-08-27	94.600	95.228	94.600	94.920	93.414	295
2025-08-26	94.350	94.680	94.050	94.680	93.178	2,791
2025-08-22	94.250	95.400	94.250	95.130	93.621	2,197
2025-08-21	94.220	94.525	93.954	94.210	92.716	518
2025-08-20	92.000	94.289	91.440	94.030	92.538	3,516
2025-08-19	94.330	94.600	93.391	93.600	92.115	2,265
2025-08-18	95.000	95.000	93.910	94.112	92.620	3,384
2025-08-15	96.000	96.000	94.630	95.236	93.726	1,509
2025-08-14	95.630	96.226	95.290	95.338	93.825	1,439
2025-08-13	96.510	96.700	94.988	95.246	93.736	6,967
2025-08-12	97.500	97.500	95.749	95.974	94.451	3,540
2025-08-11	98.280	99.990	96.860	97.106	95.566	1,910
2025-08-08	96.855	97.459	96.611	97.020	95.481	3,430
2025-08-07	97.500	97.500	96.489	96.656	95.123	2,654
2025-08-06	96.545	96.694	95.779	96.608	95.075	5,763

← NewerPage 5 of 21 · 1,233 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.