Nasdaq, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 62.050 | 62.050 | 60.060 | 60.200 | 58.263 | 1,959,500 |
| 2024-05-24 | 61.640 | 62.500 | 61.640 | 62.230 | 60.228 | 1,002,400 |
| 2024-05-23 | 62.440 | 62.590 | 61.460 | 61.520 | 59.540 | 1,586,600 |
| 2024-05-22 | 62.410 | 62.710 | 62.190 | 62.450 | 60.441 | 1,383,300 |
| 2024-05-21 | 62.450 | 62.860 | 62.190 | 62.440 | 60.431 | 1,665,000 |
| 2024-05-20 | 62.720 | 62.900 | 62.300 | 62.450 | 60.441 | 1,639,000 |
| 2024-05-17 | 62.250 | 62.790 | 61.830 | 62.760 | 60.741 | 2,359,600 |
| 2024-05-16 | 61.350 | 62.720 | 61.350 | 62.230 | 60.228 | 3,794,700 |
| 2024-05-15 | 60.470 | 61.590 | 60.470 | 61.350 | 59.376 | 2,955,400 |
| 2024-05-14 | 60.820 | 61.000 | 60.190 | 60.410 | 58.466 | 1,591,800 |
| 2024-05-13 | 60.900 | 61.750 | 60.540 | 60.620 | 58.669 | 1,866,700 |
| 2024-05-10 | 60.270 | 60.710 | 60.070 | 60.660 | 58.708 | 1,761,800 |
| 2024-05-09 | 59.900 | 60.340 | 59.810 | 60.180 | 58.244 | 1,916,600 |
| 2024-05-08 | 60.260 | 60.480 | 59.360 | 59.910 | 57.982 | 2,585,400 |
| 2024-05-07 | 62.060 | 62.220 | 60.810 | 60.900 | 58.940 | 2,584,400 |
| 2024-05-06 | 61.040 | 61.680 | 60.660 | 61.600 | 59.618 | 2,915,900 |
| 2024-05-03 | 60.540 | 61.160 | 59.700 | 60.870 | 58.911 | 2,889,100 |
| 2024-05-02 | 60.160 | 60.210 | 59.380 | 60.070 | 58.137 | 3,401,700 |
| 2024-05-01 | 59.890 | 60.510 | 59.550 | 59.880 | 57.953 | 2,785,700 |
| 2024-04-30 | 59.950 | 60.140 | 59.660 | 59.850 | 57.924 | 3,704,100 |
| 2024-04-29 | 60.000 | 60.870 | 59.740 | 60.080 | 58.147 | 3,650,900 |
| 2024-04-26 | 59.640 | 60.630 | 59.410 | 60.120 | 58.186 | 4,792,100 |
| 2024-04-25 | 59.210 | 60.380 | 58.100 | 60.290 | 58.350 | 7,780,900 |
| 2024-04-24 | 60.720 | 61.570 | 60.610 | 61.500 | 59.521 | 2,893,600 |
| 2024-04-23 | 61.070 | 61.510 | 60.950 | 61.090 | 59.124 | 2,279,900 |
| 2024-04-22 | 60.810 | 61.320 | 60.530 | 61.200 | 59.231 | 2,116,500 |
| 2024-04-19 | 60.530 | 60.570 | 59.950 | 60.350 | 58.408 | 3,084,800 |
| 2024-04-18 | 60.430 | 60.500 | 59.890 | 60.070 | 58.137 | 2,349,200 |
| 2024-04-17 | 60.680 | 60.720 | 59.910 | 60.010 | 58.079 | 2,818,300 |
| 2024-04-16 | 60.350 | 60.500 | 59.730 | 60.030 | 58.098 | 2,825,700 |
| 2024-04-15 | 62.230 | 62.320 | 60.000 | 60.190 | 58.253 | 3,248,400 |
| 2024-04-12 | 62.690 | 62.820 | 61.010 | 61.520 | 59.540 | 4,148,500 |
| 2024-04-11 | 63.330 | 63.350 | 62.380 | 63.060 | 61.031 | 3,722,200 |
| 2024-04-10 | 62.820 | 63.600 | 62.220 | 63.010 | 60.983 | 2,676,600 |
| 2024-04-09 | 63.730 | 64.250 | 62.610 | 63.560 | 61.515 | 4,486,900 |
| 2024-04-08 | 62.320 | 62.490 | 61.860 | 62.140 | 60.141 | 2,451,400 |
| 2024-04-05 | 61.050 | 62.060 | 60.920 | 62.040 | 60.044 | 1,929,400 |
| 2024-04-04 | 62.000 | 62.400 | 60.840 | 61.060 | 59.095 | 2,094,500 |
| 2024-04-03 | 61.400 | 61.990 | 61.300 | 61.580 | 59.599 | 2,250,900 |
| 2024-04-02 | 61.750 | 61.810 | 60.870 | 61.330 | 59.357 | 3,215,900 |
| 2024-04-01 | 62.970 | 63.040 | 62.210 | 62.290 | 60.286 | 2,310,500 |
| 2024-03-28 | 63.510 | 63.520 | 62.820 | 63.100 | 61.070 | 2,791,700 |
| 2024-03-27 | 62.590 | 63.080 | 62.140 | 63.000 | 60.973 | 3,036,900 |
| 2024-03-26 | 62.160 | 62.850 | 61.950 | 62.230 | 60.228 | 4,480,800 |
| 2024-03-25 | 61.510 | 61.820 | 61.010 | 61.060 | 59.095 | 2,203,000 |
| 2024-03-22 | 61.840 | 62.280 | 61.470 | 61.630 | 59.647 | 5,194,900 |
| 2024-03-21 | 61.160 | 63.050 | 60.960 | 61.840 | 59.850 | 15,426,500 |
| 2024-03-20 | 59.930 | 61.520 | 59.610 | 60.880 | 58.921 | 18,274,300 |
| 2024-03-19 | 60.480 | 62.560 | 60.220 | 62.460 | 60.450 | 5,250,100 |
| 2024-03-18 | 59.940 | 60.710 | 59.740 | 60.290 | 58.350 | 3,320,600 |
| 2024-03-15 | 57.960 | 59.860 | 57.960 | 59.680 | 57.760 | 3,527,300 |
| 2024-03-14 | 59.440 | 59.550 | 58.240 | 58.690 | 56.802 | 2,097,800 |
| 2024-03-13 | 59.710 | 59.830 | 59.140 | 59.540 | 57.624 | 2,169,800 |
| 2024-03-12 | 59.940 | 60.530 | 59.730 | 59.740 | 57.605 | 3,482,100 |
| 2024-03-11 | 60.090 | 60.410 | 59.510 | 60.030 | 57.884 | 2,324,600 |
| 2024-03-08 | 59.300 | 60.550 | 58.830 | 60.010 | 57.865 | 4,228,700 |
| 2024-03-07 | 58.300 | 59.210 | 58.150 | 59.130 | 57.017 | 3,979,700 |
| 2024-03-06 | 57.130 | 57.930 | 56.750 | 57.890 | 55.821 | 3,833,000 |
| 2024-03-05 | 57.000 | 58.460 | 56.900 | 56.930 | 54.895 | 3,504,600 |
| 2024-03-04 | 56.520 | 57.130 | 56.300 | 56.970 | 54.934 | 3,621,800 |
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.