Nasdaq Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 93.400 | 95.510 | 93.100 | 94.600 | 94.600 | 5,218 |
| 2026-10-19 | 94.190 | 94.800 | 93.064 | 93.550 | 93.550 | 947 |
| 2026-10-16 | 93.600 | 94.660 | 92.960 | 93.130 | 93.130 | 650 |
| 2026-10-15 | 91.960 | 94.000 | 91.570 | 93.202 | 93.202 | 1,336 |
| 2026-10-14 | 94.570 | 94.570 | 91.892 | 92.160 | 92.160 | 930 |
| 2026-10-13 | 94.560 | 94.820 | 93.240 | 93.750 | 93.750 | 589 |
| 2026-10-12 | 94.230 | 95.000 | 92.380 | 94.350 | 94.350 | 943 |
| 2026-10-09 | 92.250 | 93.910 | 92.030 | 93.410 | 93.410 | 1,703 |
| 2026-10-08 | 91.930 | 92.570 | 90.520 | 92.060 | 92.060 | 2,283 |
| 2026-10-07 | 92.910 | 94.540 | 90.430 | 91.740 | 91.740 | 1,153 |
| 2026-10-06 | 92.440 | 93.890 | 91.380 | 93.020 | 93.020 | 5,970 |
| 2026-10-05 | 92.580 | 92.580 | 89.000 | 90.992 | 90.992 | 6,162 |
| 2026-10-02 | 91.620 | 93.520 | 89.860 | 90.540 | 90.540 | 2,073 |
| 2026-10-01 | 92.830 | 93.650 | 91.150 | 91.720 | 91.720 | 3,500 |
| 2026-09-30 | 92.370 | 93.500 | 91.170 | 92.460 | 92.460 | 1,031 |
| 2026-09-29 | 93.090 | 93.634 | 91.322 | 91.850 | 91.850 | 2,299 |
| 2026-09-28 | 93.560 | 96.900 | 91.990 | 93.110 | 93.110 | 1,187 |
| 2026-09-25 | 94.550 | 95.550 | 92.230 | 93.280 | 93.280 | 3,063 |
| 2026-09-24 | 95.900 | 96.210 | 94.290 | 95.030 | 95.030 | 2,589 |
| 2026-09-23 | 94.250 | 96.780 | 93.520 | 96.203 | 96.203 | 1,253 |
| 2026-09-22 | 94.710 | 96.000 | 93.480 | 94.790 | 94.790 | 1,301 |
| 2026-09-21 | 93.550 | 95.120 | 92.620 | 94.020 | 94.020 | 2,395 |
| 2026-09-18 | 91.401 | 93.130 | 90.630 | 92.550 | 92.550 | 2,126 |
| 2026-09-17 | 89.620 | 91.632 | 88.770 | 91.510 | 91.510 | 2,757 |
| 2026-09-16 | 89.060 | 90.240 | 88.610 | 88.910 | 88.910 | 1,449 |
| 2026-09-15 | 91.800 | 92.350 | 89.500 | 89.530 | 89.530 | 2,063 |
| 2026-09-14 | 90.450 | 92.800 | 90.450 | 91.131 | 91.131 | 1,063 |
| 2026-09-11 | 92.800 | 93.000 | 90.387 | 91.410 | 91.410 | 659 |
| 2026-09-10 | 94.850 | 97.500 | 92.190 | 92.190 | 92.190 | 1,884 |
| 2026-09-09 | 95.250 | 95.600 | 93.180 | 94.670 | 94.360 | 960 |
| 2026-09-08 | 96.830 | 99.200 | 94.580 | 95.360 | 95.048 | 1,496 |
| 2026-09-04 | 98.580 | 99.210 | 96.620 | 97.090 | 96.772 | 389 |
| 2026-09-03 | 95.690 | 98.440 | 95.690 | 98.380 | 98.058 | 655 |
| 2026-09-02 | 97.540 | 98.300 | 94.640 | 95.380 | 95.068 | 2,102 |
| 2026-09-01 | 98.620 | 98.960 | 97.110 | 97.800 | 97.480 | 612 |
| 2026-08-28 | 99.350 | 100.98 | 96.000 | 99.330 | 99.005 | 1,513 |
| 2026-08-27 | 99.530 | 100.98 | 98.500 | 99.728 | 99.402 | 2,107 |
| 2026-08-26 | 97.000 | 99.690 | 97.000 | 99.240 | 98.915 | 1,682 |
| 2026-08-25 | 98.400 | 99.270 | 97.400 | 98.740 | 98.417 | 3,595 |
| 2026-08-24 | 99.250 | 99.250 | 97.350 | 98.230 | 97.908 | 1,261 |
| 2026-08-21 | 97.560 | 98.720 | 94.000 | 98.120 | 97.799 | 1,800 |
| 2026-08-20 | 98.040 | 99.240 | 95.520 | 98.270 | 97.948 | 1,899 |
| 2026-08-19 | 96.710 | 98.650 | 96.410 | 98.280 | 97.958 | 1,960 |
| 2026-08-18 | 97.750 | 97.950 | 96.130 | 97.820 | 97.500 | 956 |
| 2026-08-17 | 97.020 | 97.696 | 95.610 | 97.010 | 96.692 | 1,322 |
| 2026-08-14 | 97.570 | 97.980 | 96.000 | 96.990 | 96.672 | 645 |
| 2026-08-13 | 95.660 | 96.600 | 95.180 | 96.300 | 95.985 | 880 |
| 2026-08-12 | 95.690 | 95.690 | 94.050 | 95.360 | 95.048 | 1,725 |
| 2026-08-11 | 95.920 | 96.680 | 93.640 | 95.486 | 95.173 | 766 |
| 2026-08-10 | 97.280 | 97.280 | 94.000 | 95.990 | 95.676 | 1,042 |
| 2026-08-07 | 95.060 | 96.010 | 92.880 | 95.300 | 94.988 | 749 |
| 2026-08-06 | 95.020 | 95.600 | 93.190 | 94.260 | 93.951 | 688 |
| 2026-08-05 | 94.440 | 95.630 | 93.570 | 94.952 | 94.641 | 20,708 |
| 2026-08-04 | 94.490 | 95.500 | 91.950 | 93.950 | 93.642 | 1,921 |
| 2026-08-03 | 94.440 | 96.000 | 93.291 | 94.290 | 93.981 | 2,016 |
| 2026-07-31 | 93.340 | 97.907 | 91.880 | 94.340 | 94.031 | 762 |
| 2026-07-30 | 97.000 | 97.000 | 93.000 | 94.680 | 94.370 | 6,380 |
| 2026-07-29 | 95.990 | 97.559 | 93.620 | 96.300 | 95.985 | 2,193 |
| 2026-07-28 | 93.900 | 96.730 | 90.000 | 96.010 | 95.695 | 3,549 |
| 2026-07-27 | 93.060 | 93.890 | 89.000 | 93.810 | 93.503 | 1,548 |
Page 1 of 21 · 1,232 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.