Nasdaq Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 77.710 | 78.036 | 77.150 | 77.905 | 75.954 | 3,704 |
| 2024-11-06 | 78.680 | 80.000 | 75.094 | 77.031 | 75.102 | 10,647 |
| 2024-11-05 | 74.469 | 76.176 | 74.130 | 76.088 | 74.183 | 1,838 |
| 2024-11-04 | 74.390 | 74.880 | 74.116 | 74.858 | 72.983 | 2,355 |
| 2024-11-01 | 74.000 | 74.881 | 73.870 | 74.710 | 72.838 | 4,146 |
| 2024-10-31 | 76.190 | 76.190 | 74.312 | 74.364 | 72.501 | 3,142 |
| 2024-10-30 | 76.470 | 77.740 | 75.724 | 75.830 | 73.931 | 2,188 |
| 2024-10-29 | 75.248 | 76.430 | 74.950 | 76.231 | 74.322 | 10,292 |
| 2024-10-28 | 75.225 | 75.870 | 74.890 | 75.820 | 73.921 | 5,864 |
| 2024-10-25 | 75.630 | 75.680 | 74.121 | 74.319 | 72.458 | 2,908 |
| 2024-10-24 | 74.420 | 75.499 | 72.800 | 75.442 | 73.553 | 4,822 |
| 2024-10-23 | 73.990 | 74.420 | 73.720 | 73.720 | 71.873 | 2,870 |
| 2024-10-22 | 73.610 | 74.300 | 73.530 | 74.232 | 72.373 | 2,174 |
| 2024-10-21 | 74.920 | 76.420 | 74.115 | 74.470 | 72.605 | 1,488 |
| 2024-10-18 | 74.192 | 74.611 | 73.860 | 74.611 | 72.742 | 1,396 |
| 2024-10-17 | 74.000 | 74.470 | 74.000 | 74.272 | 72.412 | 3,806 |
| 2024-10-16 | 73.120 | 73.590 | 72.696 | 73.541 | 71.699 | 1,618 |
| 2024-10-15 | 72.790 | 73.579 | 72.790 | 73.260 | 71.425 | 1,062 |
| 2024-10-14 | 72.450 | 72.850 | 72.060 | 72.481 | 70.665 | 2,766 |
| 2024-10-11 | 72.340 | 72.340 | 71.600 | 71.690 | 69.894 | 2,343 |
| 2024-10-10 | 72.510 | 72.585 | 71.636 | 71.660 | 69.865 | 3,153 |
| 2024-10-09 | 72.190 | 72.630 | 72.059 | 72.630 | 70.811 | 1,460 |
| 2024-10-08 | 70.970 | 72.535 | 70.960 | 71.998 | 70.194 | 2,033 |
| 2024-10-07 | 72.090 | 72.110 | 70.760 | 70.760 | 68.988 | 3,115 |
| 2024-10-04 | 73.400 | 73.400 | 71.861 | 72.070 | 70.265 | 1,993 |
| 2024-10-03 | 72.840 | 72.875 | 72.431 | 72.701 | 70.880 | 750 |
| 2024-10-02 | 73.130 | 73.130 | 72.615 | 73.018 | 71.189 | 1,429 |
| 2024-10-01 | 73.255 | 73.300 | 72.496 | 73.024 | 71.194 | 2,090 |
| 2024-09-30 | 72.340 | 72.800 | 72.223 | 72.650 | 70.830 | 2,766 |
| 2024-09-27 | 73.600 | 73.600 | 72.380 | 72.662 | 70.842 | 2,146 |
| 2024-09-26 | 73.220 | 73.480 | 72.460 | 72.460 | 70.645 | 1,936 |
| 2024-09-25 | 73.670 | 73.938 | 72.741 | 72.942 | 71.115 | 2,168 |
| 2024-09-24 | 73.990 | 73.990 | 73.150 | 73.251 | 71.416 | 4,815 |
| 2024-09-23 | 74.270 | 74.770 | 74.075 | 74.075 | 72.220 | 1,794 |
| 2024-09-20 | 74.320 | 74.630 | 73.590 | 73.858 | 72.008 | 5,306 |
| 2024-09-19 | 73.790 | 74.240 | 73.270 | 74.028 | 72.174 | 1,786 |
| 2024-09-18 | 72.650 | 73.494 | 72.465 | 72.999 | 71.171 | 4,822 |
| 2024-09-17 | 73.230 | 73.520 | 72.052 | 72.790 | 70.967 | 2,153 |
| 2024-09-16 | 73.330 | 73.700 | 73.061 | 73.500 | 71.659 | 1,590 |
| 2024-09-13 | 72.420 | 72.960 | 72.390 | 72.928 | 71.101 | 2,171 |
| 2024-09-12 | 72.380 | 72.380 | 71.770 | 72.340 | 70.294 | 791 |
| 2024-09-11 | 71.450 | 71.570 | 70.250 | 71.570 | 69.546 | 3,180 |
| 2024-09-10 | 71.859 | 72.040 | 71.225 | 72.040 | 70.003 | 2,608 |
| 2024-09-09 | 72.310 | 72.500 | 71.926 | 71.965 | 69.930 | 2,119 |
| 2024-09-06 | 73.180 | 73.370 | 71.440 | 71.440 | 69.419 | 1,133 |
| 2024-09-05 | 73.616 | 73.800 | 72.710 | 73.050 | 70.984 | 3,058 |
| 2024-09-04 | 71.250 | 73.980 | 71.150 | 72.968 | 70.904 | 3,153 |
| 2024-09-03 | 73.710 | 73.710 | 71.550 | 71.730 | 69.701 | 4,248 |
| 2024-08-30 | 71.511 | 71.840 | 71.180 | 71.490 | 69.468 | 769 |
| 2024-08-29 | 71.250 | 71.740 | 71.080 | 71.530 | 69.506 | 1,509 |
| 2024-08-28 | 71.025 | 71.330 | 70.832 | 70.832 | 68.829 | 4,054 |
| 2024-08-27 | 70.540 | 71.070 | 70.540 | 71.021 | 69.013 | 2,161 |
| 2024-08-23 | 70.630 | 70.920 | 69.769 | 70.175 | 68.190 | 2,109 |
| 2024-08-22 | 70.180 | 70.640 | 70.070 | 70.550 | 68.555 | 1,820 |
| 2024-08-21 | 69.990 | 70.400 | 69.940 | 70.231 | 68.245 | 2,141 |
| 2024-08-20 | 70.070 | 70.140 | 69.602 | 70.011 | 68.030 | 2,722 |
| 2024-08-19 | 69.870 | 70.070 | 69.650 | 69.990 | 68.010 | 1,367 |
| 2024-08-16 | 69.780 | 69.800 | 69.352 | 69.660 | 67.690 | 3,169 |
| 2024-08-15 | 69.630 | 69.917 | 69.101 | 69.550 | 67.583 | 3,676 |
| 2024-08-14 | 69.000 | 69.440 | 68.860 | 69.410 | 67.446 | 3,949 |
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.