Nasdaq, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	51.050	51.940	50.630	51.160	48.715	7,437,300
2023-06-13	51.470	51.800	50.840	51.060	48.620	6,385,600
2023-06-12	52.100	53.450	50.030	51.000	48.563	16,708,800
2023-06-09	57.820	57.890	57.450	57.830	55.066	1,573,900
2023-06-08	56.790	57.760	56.560	57.670	54.914	2,844,100
2023-06-07	57.400	58.030	57.020	57.050	54.324	3,605,800
2023-06-06	56.020	57.220	55.900	57.130	54.400	2,745,100
2023-06-05	56.250	56.360	55.730	56.020	53.343	2,420,700
2023-06-02	55.250	56.470	55.250	56.330	53.638	2,584,200
2023-06-01	55.200	55.490	54.900	55.030	52.400	2,643,500
2023-05-31	54.920	55.620	54.360	55.350	52.705	7,539,700
2023-05-30	54.420	55.020	54.270	54.950	52.324	3,824,300
2023-05-26	53.040	54.450	52.990	54.220	51.629	3,542,700
2023-05-25	53.680	53.790	53.080	53.180	50.639	2,287,800
2023-05-24	54.010	54.180	53.660	53.860	51.286	1,664,100
2023-05-23	55.320	55.380	54.210	54.400	51.800	1,939,900
2023-05-22	55.320	55.710	55.030	55.460	52.810	1,439,000
2023-05-19	55.350	55.670	54.940	55.320	52.676	1,677,900
2023-05-18	54.980	55.300	54.470	55.220	52.581	1,620,200
2023-05-17	54.680	55.010	53.940	54.930	52.305	1,858,800
2023-05-16	54.870	55.010	54.540	54.540	51.934	1,213,900
2023-05-15	55.300	55.530	55.000	55.170	52.534	1,224,100
2023-05-12	55.400	55.660	54.990	55.140	52.505	2,225,000
2023-05-11	55.070	55.260	54.500	55.220	52.581	1,387,700
2023-05-10	55.140	55.270	54.470	55.200	52.562	1,778,300
2023-05-09	54.670	55.070	54.550	54.560	51.953	1,040,300
2023-05-08	55.000	55.140	54.640	54.920	52.295	1,906,100
2023-05-05	54.290	55.000	54.230	54.920	52.295	1,978,600
2023-05-04	53.530	53.980	53.380	53.790	51.220	1,615,800
2023-05-03	54.460	54.850	53.510	53.560	51.000	1,609,100
2023-05-02	54.690	54.810	53.410	54.270	51.677	1,745,700
2023-05-01	55.240	55.410	54.910	55.050	52.419	1,237,700
2023-04-28	54.630	55.410	54.540	55.370	52.724	2,268,200
2023-04-27	54.240	54.930	54.020	54.820	52.200	1,591,600
2023-04-26	54.940	55.280	53.850	54.130	51.543	2,077,000
2023-04-25	56.300	56.430	55.210	55.270	52.629	2,103,900
2023-04-24	57.090	57.210	56.190	56.580	53.876	1,775,400
2023-04-21	56.340	57.000	56.120	56.970	54.248	3,163,900
2023-04-20	57.380	57.400	56.060	56.490	53.790	3,453,900
2023-04-19	57.000	57.990	56.830	57.360	54.619	5,782,900
2023-04-18	55.730	56.210	55.510	55.610	52.953	3,626,400
2023-04-17	54.870	55.900	54.860	55.770	53.105	3,195,600
2023-04-14	55.500	55.600	54.880	55.160	52.524	6,008,200
2023-04-13	54.890	55.650	54.670	55.560	52.905	3,513,800
2023-04-12	54.770	55.380	54.680	54.890	52.267	2,942,200
2023-04-11	54.380	54.700	54.100	54.350	51.753	2,566,700
2023-04-10	54.440	54.720	53.980	54.380	51.781	1,641,200
2023-04-06	54.630	55.040	54.370	54.900	52.276	2,440,100
2023-04-05	54.660	55.090	54.300	54.560	51.953	2,933,300
2023-04-04	54.430	54.940	54.240	54.700	52.086	2,515,800
2023-04-03	54.370	54.600	54.030	54.400	51.800	3,159,100
2023-03-31	54.370	54.700	54.030	54.670	52.057	2,895,700
2023-03-30	54.320	54.790	53.950	54.030	51.448	2,599,600
2023-03-29	53.470	54.280	53.350	54.090	51.505	2,123,400
2023-03-28	53.000	53.240	52.630	52.940	50.410	2,570,200
2023-03-27	53.610	53.700	53.120	53.250	50.705	1,329,900
2023-03-24	52.050	53.070	52.000	53.070	50.534	2,892,500
2023-03-23	52.820	53.100	52.120	52.490	49.982	2,829,100
2023-03-22	54.010	54.430	52.930	52.940	50.410	2,309,300
2023-03-21	53.690	54.280	53.350	54.010	51.429	2,606,900

← NewerPage 15 of 21 · 1,256 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.