Nasdaq Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 97.480 | 97.480 | 95.480 | 96.041 | 94.517 | 3,215 |
| 2025-08-04 | 96.740 | 96.854 | 95.170 | 96.500 | 94.969 | 2,932 |
| 2025-08-01 | 96.030 | 96.030 | 93.752 | 94.694 | 93.191 | 17,259 |
| 2025-07-31 | 95.990 | 97.010 | 95.660 | 96.599 | 95.066 | 1,262 |
| 2025-07-30 | 96.430 | 96.439 | 95.904 | 96.285 | 94.758 | 3,424 |
| 2025-07-29 | 95.500 | 95.699 | 95.230 | 95.629 | 94.112 | 1,631 |
| 2025-07-28 | 95.000 | 97.920 | 94.750 | 95.186 | 93.676 | 4,423 |
| 2025-07-25 | 95.480 | 95.480 | 93.417 | 94.910 | 93.404 | 1,085 |
| 2025-07-24 | 88.760 | 95.435 | 88.760 | 94.681 | 93.179 | 9,816 |
| 2025-07-23 | 89.010 | 89.010 | 87.960 | 88.860 | 87.450 | 964 |
| 2025-07-22 | 89.120 | 89.314 | 88.354 | 88.619 | 87.213 | 1,131 |
| 2025-07-21 | 89.600 | 90.000 | 88.750 | 89.660 | 88.238 | 2,162 |
| 2025-07-18 | 90.160 | 90.650 | 86.510 | 89.245 | 87.829 | 6,750 |
| 2025-07-17 | 89.560 | 89.932 | 88.840 | 89.932 | 88.506 | 1,456 |
| 2025-07-16 | 89.000 | 89.000 | 87.641 | 88.858 | 87.448 | 3,806 |
| 2025-07-15 | 89.610 | 89.690 | 88.430 | 88.740 | 87.332 | 3,275 |
| 2025-07-14 | 88.800 | 89.828 | 88.800 | 89.828 | 88.403 | 1,041 |
| 2025-07-11 | 90.310 | 90.360 | 89.582 | 89.582 | 88.161 | 2,115 |
| 2025-07-10 | 90.650 | 90.710 | 89.730 | 90.670 | 89.232 | 1,175 |
| 2025-07-09 | 88.350 | 89.629 | 88.350 | 89.495 | 88.075 | 1,587 |
| 2025-07-08 | 90.800 | 90.800 | 88.852 | 88.868 | 87.458 | 1,430 |
| 2025-07-07 | 90.790 | 92.610 | 90.020 | 90.392 | 88.959 | 3,446 |
| 2025-07-03 | 89.770 | 90.320 | 89.600 | 89.890 | 88.464 | 4,101 |
| 2025-07-02 | 89.200 | 89.599 | 88.700 | 89.459 | 88.040 | 18,469 |
| 2025-07-01 | 90.100 | 90.100 | 88.255 | 88.950 | 87.539 | 21,959 |
| 2025-06-30 | 89.170 | 89.600 | 88.800 | 88.902 | 87.492 | 2,612 |
| 2025-06-27 | 88.880 | 89.431 | 88.400 | 88.954 | 87.543 | 5,175 |
| 2025-06-26 | 88.060 | 88.689 | 87.660 | 88.451 | 87.048 | 1,433 |
| 2025-06-25 | 88.500 | 88.780 | 87.760 | 88.028 | 86.631 | 5,701 |
| 2025-06-24 | 87.150 | 88.300 | 87.090 | 88.300 | 86.899 | 3,493 |
| 2025-06-23 | 86.200 | 87.075 | 85.040 | 86.670 | 85.295 | 1,925 |
| 2025-06-20 | 86.870 | 86.970 | 86.361 | 86.415 | 85.044 | 4,450 |
| 2025-06-18 | 85.970 | 86.450 | 85.742 | 86.389 | 85.019 | 430 |
| 2025-06-17 | 86.090 | 86.775 | 85.700 | 85.700 | 84.341 | 1,391 |
| 2025-06-16 | 85.700 | 86.824 | 85.650 | 86.728 | 85.353 | 2,250 |
| 2025-06-13 | 86.069 | 86.350 | 85.270 | 85.936 | 84.573 | 1,220 |
| 2025-06-12 | 86.480 | 87.010 | 86.100 | 86.925 | 85.546 | 2,186 |
| 2025-06-11 | 85.860 | 87.401 | 85.860 | 87.282 | 85.632 | 1,941 |
| 2025-06-10 | 85.600 | 85.790 | 85.400 | 85.718 | 84.097 | 2,111 |
| 2025-06-09 | 85.557 | 85.735 | 84.940 | 85.720 | 84.099 | 2,412 |
| 2025-06-06 | 84.130 | 85.105 | 83.730 | 85.105 | 83.496 | 2,752 |
| 2025-06-05 | 83.900 | 83.990 | 83.345 | 83.990 | 82.402 | 2,218 |
| 2025-06-04 | 83.960 | 84.370 | 83.810 | 84.360 | 82.765 | 959 |
| 2025-06-03 | 84.000 | 84.190 | 83.249 | 83.970 | 82.382 | 2,793 |
| 2025-06-02 | 83.350 | 83.738 | 82.975 | 83.738 | 82.154 | 5,361 |
| 2025-05-30 | 83.280 | 83.520 | 82.886 | 83.000 | 81.431 | 889 |
| 2025-05-29 | 83.750 | 83.750 | 82.650 | 82.950 | 81.382 | 1,639 |
| 2025-05-28 | 82.650 | 83.350 | 82.632 | 82.991 | 81.422 | 2,202 |
| 2025-05-27 | 80.750 | 83.300 | 80.040 | 83.290 | 81.715 | 3,078 |
| 2025-05-23 | 80.500 | 82.072 | 79.960 | 82.072 | 80.521 | 717 |
| 2025-05-22 | 80.720 | 81.260 | 80.375 | 81.260 | 79.724 | 2,344 |
| 2025-05-21 | 81.330 | 81.838 | 81.000 | 81.000 | 79.469 | 2,342 |
| 2025-05-20 | 81.370 | 81.881 | 81.370 | 81.632 | 80.088 | 2,838 |
| 2025-05-19 | 81.220 | 82.209 | 81.220 | 82.209 | 80.654 | 1,059 |
| 2025-05-16 | 81.500 | 81.752 | 80.750 | 81.679 | 80.135 | 889 |
| 2025-05-15 | 80.750 | 81.210 | 80.700 | 81.128 | 79.594 | 2,959 |
| 2025-05-14 | 81.047 | 81.248 | 80.734 | 81.132 | 79.598 | 1,706 |
| 2025-05-13 | 80.350 | 82.190 | 80.340 | 81.960 | 80.410 | 3,256 |
| 2025-05-12 | 79.980 | 81.520 | 79.790 | 80.910 | 79.380 | 2,491 |
| 2025-05-09 | 79.000 | 79.970 | 79.000 | 79.159 | 77.663 | 1,978 |
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.