Nasdaq, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	55.710	56.610	55.710	56.230	54.007	4,004,900
2023-12-01	55.750	56.250	55.610	55.900	53.690	2,166,100
2023-11-30	55.810	55.930	55.150	55.840	53.632	4,484,700
2023-11-29	55.700	56.150	55.570	55.700	53.498	2,905,900
2023-11-28	55.070	55.870	55.040	55.580	53.382	2,414,600
2023-11-27	55.260	55.300	54.970	55.140	52.960	1,789,800
2023-11-24	55.160	55.400	55.010	55.300	53.113	879,700
2023-11-22	54.800	55.230	54.800	55.130	52.950	1,938,000
2023-11-21	54.060	54.760	53.920	54.620	52.460	1,759,100
2023-11-20	53.500	54.390	53.360	54.140	51.999	2,414,700
2023-11-17	53.610	53.780	53.360	53.480	51.365	1,816,500
2023-11-16	53.410	53.840	53.370	53.540	51.423	1,879,800
2023-11-15	53.400	53.750	53.180	53.320	51.212	2,503,700
2023-11-14	52.440	53.430	52.320	53.110	51.010	2,436,600
2023-11-13	51.880	52.190	51.720	52.090	50.030	1,645,400
2023-11-10	51.580	52.250	51.420	52.110	50.050	1,846,200
2023-11-09	52.000	52.030	51.300	51.420	49.387	2,089,300
2023-11-08	51.310	52.080	51.200	51.740	49.694	2,525,100
2023-11-07	50.920	51.580	50.600	51.190	49.166	2,258,600
2023-11-06	50.100	51.220	50.050	50.730	48.724	2,650,600
2023-11-03	50.150	50.510	49.830	50.220	48.234	2,019,400
2023-11-02	49.020	49.870	48.820	49.860	47.889	2,644,500
2023-11-01	49.790	49.860	48.470	48.710	46.784	2,389,100
2023-10-31	49.060	49.650	48.880	49.600	47.639	1,748,700
2023-10-30	47.780	49.050	47.720	48.910	46.976	2,393,100
2023-10-27	49.320	49.410	47.560	47.590	45.708	2,966,500
2023-10-26	49.620	50.530	49.620	49.700	47.735	1,916,600
2023-10-25	49.400	49.870	48.920	49.490	47.533	1,972,200
2023-10-24	50.070	50.380	49.120	49.460	47.504	2,033,700
2023-10-23	50.300	50.540	49.770	49.820	47.850	2,021,700
2023-10-20	51.300	51.540	50.390	50.600	48.599	2,797,400
2023-10-19	52.020	52.040	51.280	51.290	49.262	2,924,100
2023-10-18	51.290	53.300	50.870	51.920	49.867	6,685,800
2023-10-17	50.300	50.710	49.870	49.930	47.956	3,687,200
2023-10-16	49.750	50.380	49.660	50.300	48.311	2,296,000
2023-10-13	49.530	49.580	49.060	49.370	47.418	1,542,600
2023-10-12	49.720	49.950	49.130	49.320	47.370	2,161,200
2023-10-11	49.870	50.040	49.410	49.660	47.696	2,146,400
2023-10-10	49.850	50.100	49.230	49.870	47.898	2,302,400
2023-10-09	49.410	49.920	49.360	49.730	47.764	1,577,200
2023-10-06	48.900	49.810	48.860	49.610	47.648	1,960,000
2023-10-05	48.780	49.190	48.580	49.020	47.082	2,085,200
2023-10-04	47.380	48.870	47.380	48.780	46.851	3,324,200
2023-10-03	47.920	48.000	46.880	47.250	45.382	3,525,400
2023-10-02	48.530	48.540	48.070	48.420	46.505	3,121,700
2023-09-29	49.250	49.270	48.340	48.590	46.669	1,708,200
2023-09-28	48.390	49.300	48.390	48.920	46.986	2,035,000
2023-09-27	48.230	48.550	47.890	48.330	46.419	2,015,500
2023-09-26	48.160	48.510	47.880	47.980	46.083	1,882,500
2023-09-25	48.480	48.680	48.190	48.640	46.717	1,662,600
2023-09-22	48.880	49.180	48.620	48.670	46.746	1,644,200
2023-09-21	50.330	50.360	48.830	48.840	46.909	2,294,200
2023-09-20	51.140	51.330	50.530	50.570	48.570	1,623,700
2023-09-19	51.000	51.380	50.760	50.930	48.916	2,446,600
2023-09-18	50.660	51.150	50.530	51.020	49.003	1,493,800
2023-09-15	51.470	51.680	50.760	50.770	48.763	2,698,500
2023-09-14	51.090	51.500	50.880	51.470	49.435	1,830,000
2023-09-13	51.470	51.570	50.920	51.100	48.868	1,981,100
2023-09-12	51.240	51.590	51.210	51.470	49.222	1,527,100
2023-09-11	51.690	51.780	51.080	51.370	49.126	1,660,100

← NewerPage 13 of 21 · 1,255 trading daysOlder →

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.