Nasdaq, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	60.460	60.700	60.060	60.120	57.026	1,936,600
2022-12-19	60.420	60.900	60.090	60.460	57.349	2,357,200
2022-12-16	61.030	61.480	60.540	60.620	57.501	4,148,900
2022-12-15	62.870	63.340	61.540	61.740	58.563	2,987,900
2022-12-14	65.120	65.360	63.100	63.590	60.318	4,219,900
2022-12-13	66.140	66.690	64.540	64.990	61.646	2,250,100
2022-12-12	63.080	64.700	63.000	64.680	61.352	2,198,500
2022-12-09	63.850	64.210	63.140	63.200	59.948	2,713,600
2022-12-08	65.000	65.470	63.940	64.190	60.887	2,666,000
2022-12-07	66.900	67.470	64.700	64.840	61.504	3,261,800
2022-12-06	67.840	68.100	66.570	67.010	63.562	2,158,100
2022-12-05	68.750	68.820	67.570	67.860	64.368	1,796,500
2022-12-02	67.740	69.220	67.720	68.980	65.431	1,129,900
2022-12-01	68.570	69.110	68.130	68.490	64.966	1,089,700
2022-11-30	66.280	68.910	66.130	68.460	64.748	4,030,800
2022-11-29	66.150	66.730	65.930	66.100	62.516	1,721,600
2022-11-28	66.810	67.180	66.200	66.270	62.676	1,452,800
2022-11-25	67.130	67.610	66.740	67.150	63.509	605,000
2022-11-23	66.450	67.730	66.450	67.130	63.490	1,170,100
2022-11-22	66.160	66.630	65.870	66.520	62.913	1,876,600
2022-11-21	65.560	66.250	65.190	65.960	62.383	1,468,600
2022-11-18	65.490	65.640	64.640	65.520	61.967	3,453,500
2022-11-17	64.850	65.080	64.060	64.860	61.343	1,414,200
2022-11-16	64.860	65.690	64.860	65.360	61.816	1,303,900
2022-11-15	66.710	66.990	64.460	64.790	61.277	2,372,200
2022-11-14	66.060	67.120	65.680	66.040	62.459	1,824,300
2022-11-11	66.530	66.900	65.940	66.400	62.799	1,797,200
2022-11-10	65.250	66.340	64.540	66.210	62.620	2,351,800
2022-11-09	64.510	65.250	63.470	63.610	60.161	3,020,100
2022-11-08	62.860	65.660	62.530	64.570	61.069	3,369,700
2022-11-07	62.090	62.450	61.500	62.410	59.026	2,047,500
2022-11-04	61.960	62.120	60.600	61.900	58.543	1,666,400
2022-11-03	60.260	62.210	60.210	61.570	58.231	1,805,600
2022-11-02	61.810	62.750	60.700	60.720	57.427	1,857,400
2022-11-01	62.570	62.970	61.800	62.350	58.969	1,724,500
2022-10-31	62.000	62.520	61.850	62.240	58.865	2,623,800
2022-10-28	60.820	62.330	60.420	62.280	58.903	1,583,000
2022-10-27	60.390	61.450	60.380	60.650	57.361	1,643,500
2022-10-26	60.680	61.160	59.940	60.030	56.775	2,428,600
2022-10-25	59.150	60.680	59.130	60.550	57.267	2,134,200
2022-10-24	58.040	59.480	57.930	58.770	55.583	1,507,000
2022-10-21	56.860	57.850	56.020	57.740	54.609	2,378,100
2022-10-20	56.190	57.120	55.940	56.840	53.758	2,137,100
2022-10-19	56.970	57.470	55.500	56.000	52.963	2,630,600
2022-10-18	57.840	58.130	56.770	57.210	54.108	2,807,000
2022-10-17	55.470	57.400	55.470	56.750	53.673	2,744,500
2022-10-14	57.970	58.210	54.660	54.750	51.781	3,426,300
2022-10-13	56.440	58.680	55.820	58.550	55.375	2,262,900
2022-10-12	58.140	58.250	57.560	57.580	54.458	1,241,800
2022-10-11	57.590	58.710	57.320	58.100	54.949	1,906,000
2022-10-10	57.930	58.000	57.120	57.700	54.571	1,154,800
2022-10-07	58.980	59.100	57.310	57.660	54.533	1,523,200
2022-10-06	59.700	60.400	59.420	59.510	56.283	1,510,300
2022-10-05	59.450	60.300	58.960	59.720	56.482	1,911,100
2022-10-04	59.220	59.970	59.010	59.900	56.652	1,810,900
2022-10-03	56.970	58.400	56.600	58.330	55.167	1,863,200
2022-09-30	57.290	58.040	56.510	56.680	53.606	2,021,500
2022-09-29	57.960	58.030	56.790	57.110	54.013	2,177,000
2022-09-28	57.250	58.590	56.910	58.320	55.157	2,006,400
2022-09-27	57.010	57.310	56.370	56.960	53.871	1,697,500

← NewerPage 17 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.