Nasdaq, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	52.670	53.220	52.540	52.920	50.391	2,829,100
2023-03-17	53.190	53.850	52.150	52.750	50.229	5,554,900
2023-03-16	51.470	53.550	51.100	53.110	50.572	2,856,700
2023-03-15	51.690	52.460	51.460	51.910	49.239	2,629,800
2023-03-14	53.220	53.640	52.440	52.760	50.045	2,754,700
2023-03-13	52.460	53.030	51.930	51.970	49.296	3,742,400
2023-03-10	53.900	53.900	52.200	52.600	49.893	3,462,200
2023-03-09	55.250	55.390	54.090	54.320	51.525	2,524,600
2023-03-08	55.000	55.400	54.820	55.130	52.293	1,859,000
2023-03-07	55.960	56.220	54.950	55.010	52.179	1,914,500
2023-03-06	56.340	56.710	55.960	56.070	53.185	2,277,600
2023-03-03	56.250	56.330	55.800	56.220	53.327	2,373,700
2023-03-02	55.090	56.110	55.060	56.000	53.118	2,043,400
2023-03-01	55.790	56.250	55.410	55.550	52.692	2,272,500
2023-02-28	56.390	56.480	55.980	56.060	53.175	3,278,200
2023-02-27	57.610	57.750	56.340	56.350	53.450	1,328,800
2023-02-24	56.840	57.120	56.580	57.050	54.114	1,160,600
2023-02-23	57.240	57.530	56.570	57.200	54.257	1,909,400
2023-02-22	56.960	57.230	56.540	57.100	54.162	2,670,100
2023-02-21	57.930	58.020	56.510	56.780	53.858	3,089,000
2023-02-17	58.250	58.640	58.080	58.560	55.547	1,148,300
2023-02-16	58.870	59.100	58.380	58.440	55.433	1,167,300
2023-02-15	58.310	59.220	58.270	59.160	56.116	1,732,800
2023-02-14	59.540	59.970	58.430	58.620	55.604	1,870,300
2023-02-13	59.890	60.140	59.160	59.590	56.524	1,974,500
2023-02-10	58.600	59.650	58.510	59.620	56.552	2,041,000
2023-02-09	59.840	59.990	58.780	58.980	55.945	1,590,400
2023-02-08	59.800	60.090	59.440	59.640	56.571	1,851,800
2023-02-07	59.300	60.190	58.700	59.950	56.865	2,477,900
2023-02-06	60.030	60.280	59.210	59.300	56.249	1,490,700
2023-02-03	59.900	60.990	59.830	60.550	57.434	1,639,100
2023-02-02	59.740	60.650	59.640	60.570	57.453	2,331,000
2023-02-01	60.190	60.350	58.970	59.500	56.438	2,492,900
2023-01-31	59.850	60.190	59.370	60.190	57.093	2,587,000
2023-01-30	60.480	60.620	59.320	59.650	56.581	2,268,300
2023-01-27	59.810	60.670	59.620	60.500	57.387	3,123,600
2023-01-26	57.880	60.170	57.490	60.110	57.017	4,697,700
2023-01-25	58.950	58.950	55.900	58.300	55.300	8,213,100
2023-01-24	62.420	62.510	61.760	61.920	58.734	3,403,100
2023-01-23	61.910	62.790	61.530	62.320	59.113	2,227,100
2023-01-20	61.000	62.120	60.640	62.060	58.867	2,766,500
2023-01-19	62.170	62.520	60.950	61.000	57.861	1,617,000
2023-01-18	63.450	63.900	62.710	62.800	59.569	3,289,400
2023-01-17	63.150	63.720	62.840	63.370	60.109	2,909,300
2023-01-13	62.420	63.670	62.320	63.350	60.090	2,882,000
2023-01-12	63.160	63.250	62.180	62.990	59.749	2,558,000
2023-01-11	62.730	63.340	62.730	63.020	59.777	2,482,400
2023-01-10	62.480	63.080	62.230	62.540	59.322	1,291,100
2023-01-09	61.930	63.210	61.760	62.610	59.388	2,466,400
2023-01-06	60.900	61.810	60.510	61.650	58.478	1,536,000
2023-01-05	61.220	61.370	60.120	60.240	57.140	1,724,300
2023-01-04	62.230	62.660	61.370	61.650	58.478	2,093,300
2023-01-03	61.530	61.860	61.050	61.760	58.582	1,596,000
2022-12-30	61.400	61.560	60.740	61.350	58.193	1,187,900
2022-12-29	61.270	62.120	61.220	61.870	58.686	920,200
2022-12-28	61.220	61.640	60.630	60.700	57.577	1,015,100
2022-12-27	61.330	61.470	60.700	60.980	57.842	1,119,600
2022-12-23	60.900	61.560	60.620	61.280	58.127	735,800
2022-12-22	61.140	61.140	60.070	61.060	57.918	1,373,100
2022-12-21	60.450	61.860	60.290	61.510	58.345	1,511,300

← NewerPage 16 of 79 · 4,730 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.