Nasdaq Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 83.870 | 83.980 | 83.265 | 83.396 | 81.548 | 2,010 |
| 2025-02-06 | 82.860 | 84.140 | 82.040 | 83.615 | 81.762 | 1,646 |
| 2025-02-05 | 81.000 | 83.030 | 81.000 | 82.555 | 80.725 | 1,142 |
| 2025-02-04 | 81.770 | 82.474 | 81.205 | 81.970 | 80.153 | 2,427 |
| 2025-02-03 | 80.000 | 82.186 | 79.000 | 81.931 | 80.115 | 3,019 |
| 2025-01-31 | 82.280 | 82.872 | 81.860 | 82.240 | 80.417 | 2,404 |
| 2025-01-30 | 82.150 | 82.310 | 80.850 | 81.600 | 79.792 | 4,091 |
| 2025-01-29 | 81.440 | 82.050 | 76.474 | 81.171 | 79.372 | 24,731 |
| 2025-01-28 | 81.500 | 82.296 | 81.210 | 81.210 | 79.410 | 7,371 |
| 2025-01-27 | 80.580 | 81.080 | 79.762 | 80.940 | 79.146 | 8,731 |
| 2025-01-24 | 80.800 | 81.520 | 80.610 | 81.510 | 79.704 | 6,091 |
| 2025-01-23 | 80.700 | 80.978 | 80.140 | 80.600 | 78.814 | 5,333 |
| 2025-01-22 | 79.870 | 80.536 | 79.623 | 80.438 | 78.655 | 7,370 |
| 2025-01-21 | 79.200 | 79.850 | 79.150 | 79.610 | 77.846 | 10,285 |
| 2025-01-17 | 78.690 | 79.360 | 78.690 | 79.050 | 77.298 | 10,999 |
| 2025-01-16 | 77.400 | 78.282 | 77.210 | 78.195 | 76.462 | 3,972 |
| 2025-01-15 | 76.875 | 77.890 | 76.569 | 76.920 | 75.215 | 3,109 |
| 2025-01-14 | 76.330 | 76.704 | 76.128 | 76.622 | 74.924 | 2,645 |
| 2025-01-13 | 75.650 | 76.270 | 75.365 | 76.031 | 74.346 | 1,214 |
| 2025-01-10 | 77.600 | 77.600 | 75.654 | 76.376 | 74.684 | 4,330 |
| 2025-01-08 | 76.900 | 78.220 | 76.603 | 78.050 | 76.320 | 4,075 |
| 2025-01-07 | 77.280 | 77.300 | 76.221 | 76.644 | 74.945 | 2,991 |
| 2025-01-06 | 79.000 | 79.280 | 77.000 | 77.050 | 75.342 | 3,554 |
| 2025-01-03 | 77.470 | 79.000 | 77.446 | 78.062 | 76.332 | 2,510 |
| 2025-01-02 | 77.750 | 78.055 | 76.930 | 77.125 | 75.415 | 3,277 |
| 2024-12-31 | 78.000 | 79.560 | 77.141 | 77.298 | 75.585 | 604 |
| 2024-12-30 | 77.990 | 77.990 | 76.946 | 77.580 | 75.861 | 2,121 |
| 2024-12-27 | 79.110 | 79.160 | 78.166 | 78.315 | 76.580 | 3,169 |
| 2024-12-24 | 78.120 | 78.950 | 77.840 | 78.950 | 77.200 | 2,073 |
| 2024-12-23 | 77.560 | 78.096 | 77.210 | 78.031 | 76.301 | 718 |
| 2024-12-20 | 77.740 | 78.571 | 77.060 | 77.951 | 76.224 | 2,877 |
| 2024-12-19 | 77.985 | 78.590 | 72.500 | 78.055 | 76.325 | 4,403 |
| 2024-12-18 | 79.800 | 80.037 | 79.320 | 79.360 | 77.601 | 2,223 |
| 2024-12-17 | 79.850 | 80.020 | 79.363 | 79.505 | 77.743 | 2,226 |
| 2024-12-16 | 80.710 | 81.280 | 80.300 | 80.659 | 78.872 | 2,753 |
| 2024-12-13 | 81.065 | 81.260 | 80.090 | 80.130 | 78.354 | 1,803 |
| 2024-12-12 | 81.500 | 81.500 | 80.922 | 81.229 | 79.429 | 5,420 |
| 2024-12-11 | 80.430 | 81.360 | 80.420 | 80.960 | 79.166 | 6,191 |
| 2024-12-10 | 81.200 | 81.200 | 79.206 | 80.712 | 78.923 | 3,629 |
| 2024-12-09 | 81.070 | 81.190 | 79.890 | 80.100 | 78.325 | 3,993 |
| 2024-12-06 | 80.970 | 81.403 | 80.736 | 80.878 | 79.085 | 3,639 |
| 2024-12-05 | 81.080 | 81.550 | 80.900 | 81.298 | 79.261 | 4,262 |
| 2024-12-04 | 81.270 | 81.271 | 80.615 | 81.056 | 79.026 | 4,363 |
| 2024-12-03 | 82.500 | 82.500 | 80.782 | 81.255 | 79.220 | 3,381 |
| 2024-12-02 | 84.790 | 84.790 | 82.156 | 82.212 | 80.152 | 4,836 |
| 2024-11-29 | 83.500 | 83.691 | 82.990 | 82.990 | 80.911 | 12,333 |
| 2024-11-27 | 82.910 | 83.478 | 82.730 | 83.160 | 81.077 | 7,541 |
| 2024-11-26 | 82.000 | 82.490 | 81.146 | 82.479 | 80.413 | 9,118 |
| 2024-11-25 | 82.000 | 82.300 | 81.186 | 81.520 | 79.478 | 4,825 |
| 2024-11-22 | 80.800 | 81.340 | 80.630 | 81.128 | 79.095 | 2,307 |
| 2024-11-21 | 80.745 | 80.760 | 80.045 | 80.638 | 78.619 | 6,680 |
| 2024-11-20 | 80.100 | 81.080 | 79.844 | 79.950 | 77.947 | 3,901 |
| 2024-11-19 | 80.250 | 80.290 | 79.010 | 80.290 | 78.279 | 4,365 |
| 2024-11-18 | 78.998 | 79.870 | 78.360 | 79.545 | 77.553 | 3,879 |
| 2024-11-15 | 78.421 | 78.810 | 78.220 | 78.570 | 76.602 | 5,795 |
| 2024-11-14 | 80.170 | 80.769 | 78.434 | 78.678 | 76.707 | 4,903 |
| 2024-11-13 | 79.545 | 80.310 | 79.410 | 80.051 | 78.046 | 9,407 |
| 2024-11-12 | 80.000 | 80.198 | 79.235 | 79.630 | 77.635 | 5,067 |
| 2024-11-11 | 79.350 | 80.321 | 78.780 | 80.072 | 78.066 | 3,270 |
| 2024-11-08 | 79.000 | 79.706 | 78.490 | 79.462 | 77.472 | 5,250 |
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.