Nasdaq, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	51.660	51.760	51.270	51.430	49.184	3,023,900
2023-09-07	51.510	51.700	51.210	51.660	49.404	2,109,100
2023-09-06	50.860	52.030	50.680	51.580	49.327	2,494,000
2023-09-05	51.800	51.860	50.650	50.710	48.495	3,210,300
2023-09-01	52.650	52.720	51.810	51.940	49.672	2,937,000
2023-08-31	52.760	53.060	52.350	52.480	50.188	2,856,300
2023-08-30	53.280	53.480	52.480	52.660	50.360	2,146,800
2023-08-29	53.350	54.150	52.950	53.340	51.010	1,684,300
2023-08-28	52.820	53.490	52.750	53.170	50.848	1,633,300
2023-08-25	52.390	52.950	52.190	52.730	50.427	1,866,400
2023-08-24	52.700	53.440	52.300	52.330	50.044	2,141,400
2023-08-23	52.000	52.720	51.670	52.650	50.350	2,318,500
2023-08-22	51.950	52.100	51.630	51.960	49.691	2,593,700
2023-08-21	51.800	51.950	51.270	51.790	49.528	2,299,000
2023-08-18	51.320	51.900	51.190	51.800	49.538	3,380,500
2023-08-17	50.950	52.280	50.900	51.670	49.413	5,205,400
2023-08-16	50.300	51.140	50.180	50.850	48.629	2,463,900
2023-08-15	50.920	51.110	50.440	50.570	48.361	1,946,700
2023-08-14	50.960	51.330	50.910	51.080	48.849	2,683,200
2023-08-11	51.400	51.890	50.910	50.960	48.734	2,663,500
2023-08-10	50.630	51.800	50.540	51.510	49.260	3,537,300
2023-08-09	49.880	50.670	49.820	50.460	48.256	2,647,000
2023-08-08	49.670	50.280	49.400	50.040	47.854	2,250,700
2023-08-07	49.660	50.100	49.630	50.000	47.816	1,725,900
2023-08-04	49.530	50.310	49.380	49.450	47.290	2,013,600
2023-08-03	49.560	49.640	49.100	49.380	47.223	2,663,400
2023-08-02	49.830	50.070	49.500	49.670	47.501	2,191,100
2023-08-01	50.310	50.460	50.080	50.240	48.046	2,065,400
2023-07-31	50.690	50.710	50.280	50.490	48.285	2,751,700
2023-07-28	50.310	50.660	50.010	50.490	48.285	1,827,400
2023-07-27	50.880	51.550	50.130	50.270	48.074	2,079,500
2023-07-26	50.940	51.330	50.720	50.920	48.696	2,496,800
2023-07-25	51.030	51.360	50.900	51.070	48.840	2,821,900
2023-07-24	50.900	51.250	50.590	51.050	48.820	3,487,100
2023-07-21	50.050	50.900	49.610	50.710	48.495	11,488,400
2023-07-20	50.660	50.660	49.150	49.610	47.443	4,725,700
2023-07-19	51.650	52.550	50.320	50.430	48.227	5,672,500
2023-07-18	51.040	51.500	50.840	51.380	49.136	5,421,500
2023-07-17	50.550	50.970	50.120	50.900	48.677	3,629,200
2023-07-14	51.370	51.610	50.540	50.610	48.400	3,225,700
2023-07-13	50.160	51.280	50.090	51.170	48.935	3,141,600
2023-07-12	50.070	50.280	49.830	50.000	47.816	2,991,500
2023-07-11	49.060	49.750	48.980	49.710	47.539	3,791,400
2023-07-10	49.000	49.420	48.840	49.100	46.956	5,553,700
2023-07-07	48.880	49.270	48.650	48.970	46.831	3,137,900
2023-07-06	49.420	49.560	48.900	48.990	46.850	3,618,000
2023-07-05	49.690	50.000	49.340	49.920	47.740	3,627,200
2023-07-03	49.680	50.090	49.320	49.700	47.529	2,000,600
2023-06-30	50.130	50.430	49.810	49.850	47.673	3,749,100
2023-06-29	49.490	49.850	49.330	49.850	47.673	2,877,300
2023-06-28	49.850	50.040	49.400	49.580	47.415	4,809,000
2023-06-27	49.530	50.160	49.320	49.820	47.644	4,141,600
2023-06-26	49.670	49.750	49.330	49.610	47.443	3,202,400
2023-06-23	49.350	49.740	48.950	49.640	47.472	5,617,400
2023-06-22	50.330	50.410	49.480	49.550	47.386	4,616,300
2023-06-21	51.590	51.590	50.220	50.560	48.352	4,011,000
2023-06-20	50.850	51.660	50.460	51.620	49.365	4,598,700
2023-06-16	52.640	52.640	51.100	51.220	48.983	7,422,400
2023-06-15	50.900	52.520	50.830	52.270	49.987	4,262,800
2023-06-14	51.050	51.940	50.630	51.160	48.715	7,437,300

← NewerPage 14 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.