Nasdaq, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	56.900	57.140	56.290	56.570	53.502	1,772,000
2022-09-23	57.100	57.280	56.200	56.930	53.843	1,921,000
2022-09-22	58.280	58.370	56.890	57.400	54.287	1,793,400
2022-09-21	59.710	60.420	58.570	58.570	55.394	1,813,000
2022-09-20	60.370	60.570	58.800	59.200	55.990	1,967,700
2022-09-19	60.510	60.830	60.210	60.730	57.437	1,473,000
2022-09-16	61.040	61.150	60.140	61.010	57.702	3,536,900
2022-09-15	61.800	62.210	61.030	61.110	57.796	1,477,000
2022-09-14	62.310	62.860	61.460	62.030	58.477	1,677,800
2022-09-13	62.870	63.030	61.550	61.850	58.307	1,615,400
2022-09-12	63.490	64.130	63.210	64.110	60.438	1,693,700
2022-09-09	63.100	63.580	63.000	63.260	59.637	1,276,800
2022-09-08	62.020	63.140	61.980	63.090	59.476	2,154,700
2022-09-07	60.660	62.460	60.660	62.420	58.845	1,724,600
2022-09-06	59.750	60.660	59.540	60.620	57.148	1,972,600
2022-09-02	60.410	61.250	59.500	59.680	56.262	1,570,600
2022-09-01	59.030	60.060	58.800	59.990	56.554	1,881,900
2022-08-31	59.900	60.260	59.340	59.530	56.120	3,367,400
2022-08-30	60.160	60.450	59.370	59.600	56.186	2,037,700
2022-08-29	60.320	60.820	59.640	59.700	56.281	1,743,000
2022-08-26	187.23	187.70	182.01	182.07	57.214	1,778,400
2022-08-25	186.36	187.64	185.60	187.19	58.823	992,700
2022-08-24	184.45	186.65	184.32	186.22	58.518	2,077,500
2022-08-23	184.18	185.39	183.13	184.32	57.921	1,870,200
2022-08-22	186.13	187.78	185.06	185.83	58.395	1,828,500
2022-08-19	190.35	190.35	186.36	187.11	58.798	2,967,900
2022-08-18	193.40	193.99	190.61	192.12	60.372	1,774,200
2022-08-17	191.36	194.37	190.92	193.78	60.894	1,908,000
2022-08-16	191.69	191.95	189.47	191.59	60.205	1,927,800
2022-08-15	189.74	194.35	189.00	191.95	60.319	2,126,100
2022-08-12	188.36	190.54	187.23	190.42	59.838	1,431,900
2022-08-11	187.26	187.98	185.94	186.57	58.628	1,325,400
2022-08-10	185.28	187.27	185.04	186.60	58.637	2,002,500
2022-08-09	182.39	183.50	182.01	183.17	57.560	1,349,700
2022-08-08	182.09	183.96	181.75	182.85	57.459	1,031,400
2022-08-05	181.51	182.81	180.42	182.07	57.214	1,461,300
2022-08-04	180.73	183.12	180.65	182.79	57.440	1,961,100
2022-08-03	179.08	180.72	178.38	180.17	56.617	1,860,000
2022-08-02	178.17	179.71	177.19	178.69	56.152	2,003,400
2022-08-01	179.28	180.80	178.29	178.86	56.205	1,902,600
2022-07-29	179.17	181.34	178.68	180.90	56.846	2,257,500
2022-07-28	174.41	180.26	173.92	179.42	56.381	3,229,200
2022-07-27	173.98	175.00	172.82	173.99	54.675	2,544,000
2022-07-26	170.88	173.27	170.00	173.01	54.367	3,321,000
2022-07-25	172.74	173.99	170.78	172.00	54.049	2,984,100
2022-07-22	174.07	174.90	171.48	172.60	54.238	4,148,700
2022-07-21	169.60	174.05	168.43	174.00	54.678	3,719,700
2022-07-20	162.53	169.99	162.50	169.04	53.119	4,931,700
2022-07-19	156.47	159.85	155.95	159.32	50.065	2,206,800
2022-07-18	157.76	158.46	154.29	154.78	48.638	2,061,300
2022-07-15	154.30	157.09	154.30	157.07	49.358	1,929,000
2022-07-14	152.32	154.01	151.54	153.52	48.242	1,887,600
2022-07-13	152.37	155.26	152.32	154.34	48.500	1,594,200
2022-07-12	157.78	159.97	154.32	154.77	48.635	3,583,500
2022-07-11	156.03	158.30	155.42	157.63	49.534	1,981,800
2022-07-08	156.46	157.48	155.38	156.56	49.198	2,105,400
2022-07-07	156.52	157.90	155.79	156.70	49.242	2,158,800
2022-07-06	158.21	159.92	156.49	156.79	49.270	2,733,600
2022-07-05	155.01	157.74	153.60	157.49	49.490	2,408,700
2022-07-01	152.31	156.13	151.99	155.59	48.893	2,646,900

← NewerPage 18 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.