Nasdaq, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 70.070 | 70.640 | 70.070 | 70.630 | 68.636 | 1,750,100 |
| 2024-08-21 | 69.990 | 70.480 | 69.910 | 70.240 | 68.257 | 1,530,600 |
| 2024-08-20 | 70.070 | 70.190 | 69.600 | 70.090 | 68.111 | 2,020,700 |
| 2024-08-19 | 69.630 | 70.080 | 69.630 | 69.970 | 67.994 | 1,848,700 |
| 2024-08-16 | 69.780 | 69.840 | 69.280 | 69.830 | 67.858 | 1,802,700 |
| 2024-08-15 | 69.630 | 69.970 | 69.100 | 69.780 | 67.810 | 2,533,600 |
| 2024-08-14 | 69.000 | 69.500 | 68.830 | 69.300 | 67.343 | 2,103,600 |
| 2024-08-13 | 68.300 | 68.970 | 67.960 | 68.920 | 66.974 | 2,004,900 |
| 2024-08-12 | 68.090 | 68.410 | 67.610 | 67.980 | 66.060 | 1,661,900 |
| 2024-08-09 | 68.050 | 68.170 | 67.450 | 68.090 | 66.167 | 1,651,700 |
| 2024-08-08 | 67.030 | 68.100 | 66.760 | 68.040 | 66.119 | 3,027,900 |
| 2024-08-07 | 66.610 | 67.600 | 66.450 | 66.800 | 64.914 | 2,834,900 |
| 2024-08-06 | 65.290 | 66.930 | 64.970 | 66.190 | 64.321 | 3,715,500 |
| 2024-08-05 | 65.730 | 66.290 | 64.330 | 64.400 | 62.581 | 3,940,700 |
| 2024-08-02 | 66.630 | 67.320 | 66.240 | 66.860 | 64.972 | 3,770,300 |
| 2024-08-01 | 67.830 | 68.530 | 67.020 | 67.320 | 65.419 | 3,931,200 |
| 2024-07-31 | 69.130 | 69.450 | 67.640 | 67.680 | 65.769 | 6,389,400 |
| 2024-07-30 | 68.330 | 70.010 | 68.260 | 69.150 | 67.197 | 14,987,600 |
| 2024-07-29 | 66.950 | 68.400 | 66.800 | 67.920 | 66.002 | 16,151,800 |
| 2024-07-26 | 67.600 | 67.660 | 66.260 | 66.960 | 65.069 | 3,629,900 |
| 2024-07-25 | 65.000 | 67.770 | 64.720 | 67.260 | 65.361 | 7,139,200 |
| 2024-07-24 | 63.360 | 63.390 | 62.430 | 62.730 | 60.959 | 2,988,900 |
| 2024-07-23 | 63.380 | 63.450 | 62.840 | 63.130 | 61.347 | 2,275,100 |
| 2024-07-22 | 63.100 | 63.250 | 62.560 | 63.030 | 61.250 | 1,833,200 |
| 2024-07-19 | 62.980 | 63.020 | 62.210 | 62.510 | 60.745 | 1,506,200 |
| 2024-07-18 | 63.440 | 63.510 | 62.410 | 62.480 | 60.716 | 1,895,100 |
| 2024-07-17 | 62.950 | 63.600 | 62.870 | 63.490 | 61.697 | 2,728,900 |
| 2024-07-16 | 63.200 | 63.610 | 63.140 | 63.300 | 61.513 | 1,829,300 |
| 2024-07-15 | 62.800 | 63.210 | 62.600 | 63.000 | 61.221 | 2,339,700 |
| 2024-07-12 | 62.410 | 63.120 | 62.140 | 62.700 | 60.930 | 2,121,700 |
| 2024-07-11 | 62.210 | 62.710 | 62.000 | 62.200 | 60.444 | 2,502,900 |
| 2024-07-10 | 61.000 | 61.660 | 60.770 | 61.630 | 59.890 | 1,631,700 |
| 2024-07-09 | 60.700 | 61.030 | 60.460 | 60.810 | 59.093 | 1,502,500 |
| 2024-07-08 | 60.400 | 60.860 | 60.270 | 60.440 | 58.733 | 1,097,700 |
| 2024-07-05 | 60.120 | 60.450 | 59.950 | 60.380 | 58.675 | 825,800 |
| 2024-07-03 | 60.150 | 60.600 | 60.080 | 60.140 | 58.442 | 1,162,100 |
| 2024-07-02 | 59.690 | 60.340 | 59.550 | 59.960 | 58.267 | 1,842,100 |
| 2024-07-01 | 60.380 | 60.570 | 59.460 | 59.480 | 57.800 | 2,074,000 |
| 2024-06-28 | 60.420 | 60.570 | 59.700 | 60.260 | 58.558 | 4,045,700 |
| 2024-06-27 | 59.730 | 60.570 | 59.470 | 60.180 | 58.481 | 1,973,100 |
| 2024-06-26 | 59.500 | 60.110 | 59.440 | 59.760 | 58.073 | 1,420,400 |
| 2024-06-25 | 60.080 | 60.170 | 59.680 | 59.910 | 58.218 | 1,328,800 |
| 2024-06-24 | 60.280 | 61.100 | 60.080 | 60.100 | 58.403 | 2,084,300 |
| 2024-06-21 | 59.200 | 60.330 | 58.760 | 60.250 | 58.549 | 3,093,500 |
| 2024-06-20 | 59.100 | 59.300 | 58.350 | 59.230 | 57.557 | 2,418,600 |
| 2024-06-18 | 58.580 | 59.260 | 58.330 | 58.990 | 57.324 | 1,795,300 |
| 2024-06-17 | 58.450 | 59.080 | 58.280 | 58.630 | 56.974 | 1,742,000 |
| 2024-06-14 | 58.770 | 58.900 | 58.440 | 58.600 | 56.945 | 2,475,800 |
| 2024-06-13 | 59.560 | 59.700 | 58.990 | 59.200 | 57.295 | 2,195,300 |
| 2024-06-12 | 59.690 | 59.790 | 59.130 | 59.550 | 57.634 | 2,324,800 |
| 2024-06-11 | 58.970 | 59.160 | 58.630 | 59.020 | 57.121 | 1,620,100 |
| 2024-06-10 | 58.480 | 59.630 | 58.280 | 59.300 | 57.392 | 1,909,100 |
| 2024-06-07 | 58.930 | 59.340 | 58.600 | 58.780 | 56.889 | 2,821,300 |
| 2024-06-06 | 59.570 | 59.790 | 59.170 | 59.260 | 57.353 | 1,779,200 |
| 2024-06-05 | 59.620 | 59.880 | 58.840 | 59.710 | 57.789 | 1,627,900 |
| 2024-06-04 | 58.740 | 59.490 | 58.740 | 59.430 | 57.518 | 2,495,400 |
| 2024-06-03 | 59.300 | 59.330 | 58.300 | 58.740 | 56.850 | 2,599,100 |
| 2024-05-31 | 59.240 | 59.700 | 58.530 | 59.030 | 57.131 | 6,568,600 |
| 2024-05-30 | 60.000 | 60.150 | 58.840 | 59.050 | 57.150 | 2,698,000 |
| 2024-05-29 | 59.710 | 60.050 | 59.400 | 59.850 | 57.924 | 2,031,100 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2022-08-29 | 3:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-11 | 0.3100 USD |
| 2026-06-12 | 0.3100 USD |
| 2026-03-16 | 0.2700 USD |
| 2025-12-05 | 0.2700 USD |
| 2025-09-12 | 0.2700 USD |
| 2025-06-13 | 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.