Nasdaq Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	79.880	80.098	78.435	79.398	77.896	4,191
2025-05-07	78.080	79.050	78.080	78.451	76.968	1,951
2025-05-06	77.465	78.420	77.220	77.994	76.519	2,137
2025-05-02	76.960	77.980	76.300	77.980	76.506	1,732
2025-05-01	75.905	77.123	75.730	76.545	75.098	1,172
2025-04-30	74.830	75.810	74.313	75.671	74.240	2,822
2025-04-29	75.070	75.896	74.534	75.740	74.308	2,005
2025-04-28	75.000	75.850	74.700	74.770	73.356	1,040
2025-04-25	74.880	75.470	74.415	75.090	73.670	1,567
2025-04-24	72.330	74.362	72.100	74.282	72.877	2,804
2025-04-23	74.288	75.172	73.255	73.758	72.363	3,114
2025-04-22	71.580	72.550	71.550	72.060	70.698	891
2025-04-17	72.190	73.098	71.690	72.920	71.541	4,360
2025-04-16	72.670	72.952	71.890	71.948	70.587	700
2025-04-15	73.050	73.746	72.830	73.360	71.973	851
2025-04-14	72.800	74.030	72.160	72.673	71.299	5,573
2025-04-11	70.000	71.480	69.535	71.240	69.893	2,113
2025-04-10	72.000	72.100	68.060	70.430	69.098	160,682
2025-04-09	66.200	71.907	65.739	71.712	70.356	7,693
2025-04-08	70.000	70.000	66.892	67.462	66.186	6,837
2025-04-07	67.900	70.493	64.980	68.380	67.087	11,486
2025-04-04	72.000	72.500	69.540	69.540	68.225	7,559
2025-04-03	74.990	76.337	74.380	74.699	73.287	2,405
2025-04-02	75.650	78.120	75.510	77.755	76.285	2,359
2025-04-01	76.110	76.490	75.250	75.788	74.355	1,726
2025-03-31	74.180	75.500	73.955	75.500	74.072	1,224
2025-03-28	76.160	76.320	74.812	74.919	73.502	2,222
2025-03-27	77.010	77.590	76.480	76.690	75.240	3,493
2025-03-26	77.815	78.270	77.323	77.368	75.905	1,057
2025-03-25	77.400	78.185	77.200	77.750	76.280	2,351
2025-03-24	76.420	77.585	76.285	77.503	76.037	1,891
2025-03-21	76.730	76.730	75.411	75.500	74.073	1,172
2025-03-20	75.950	77.095	75.530	76.850	75.397	2,104
2025-03-19	75.200	76.828	75.130	76.738	75.287	2,114
2025-03-18	74.850	75.032	74.320	75.032	73.613	2,367
2025-03-17	75.590	75.590	73.170	74.870	73.454	2,228
2025-03-14	72.870	73.430	72.640	73.402	72.014	3,968
2025-03-13	73.300	73.300	71.806	72.351	70.748	3,413
2025-03-12	73.860	73.860	72.220	73.318	71.693	1,779
2025-03-11	73.240	73.382	72.030	72.795	71.182	4,371
2025-03-10	73.880	73.880	71.884	72.255	70.654	6,330
2025-03-07	76.830	76.830	73.219	74.371	72.723	2,838
2025-03-06	79.600	79.600	75.650	75.888	74.207	1,523
2025-03-05	79.720	79.720	78.060	78.487	76.748	2,102
2025-03-04	81.680	81.870	77.714	79.794	78.026	8,104
2025-03-03	81.680	83.341	81.090	82.597	80.767	4,546
2025-02-28	80.010	81.846	80.010	81.264	79.463	3,281
2025-02-27	80.630	82.439	80.310	82.041	80.223	2,717
2025-02-26	80.090	80.370	79.010	79.650	77.885	6,504
2025-02-25	80.010	80.300	78.881	79.514	77.751	2,440
2025-02-24	81.580	81.630	79.794	80.442	78.659	4,984
2025-02-21	82.720	82.810	81.341	81.530	79.723	2,302
2025-02-20	82.400	82.415	81.538	82.121	80.301	3,129
2025-02-19	81.250	82.602	81.250	82.581	80.751	3,475
2025-02-18	81.350	81.620	80.760	81.039	79.243	1,142
2025-02-14	81.840	82.184	81.470	81.562	79.755	1,705
2025-02-13	80.530	81.011	80.140	81.011	79.215	4,592
2025-02-12	80.500	81.060	79.305	80.055	78.281	2,433
2025-02-11	81.350	81.350	79.721	79.890	78.120	3,037
2025-02-10	83.920	83.920	81.112	81.700	79.889	4,870

← NewerPage 7 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.