Nasdaq, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	151.55	154.04	150.99	152.54	47.934	2,358,000
2022-06-29	154.55	155.02	151.89	153.06	48.098	2,322,300
2022-06-28	157.93	159.34	154.56	154.66	48.600	1,933,200
2022-06-27	159.81	159.97	157.51	157.93	49.628	2,247,000
2022-06-24	159.12	160.00	157.83	159.28	50.052	4,764,000
2022-06-23	154.73	158.63	154.24	158.26	49.732	4,616,400
2022-06-22	151.40	154.97	150.00	153.61	48.271	2,798,400
2022-06-21	150.00	153.56	150.00	152.63	47.963	3,176,100
2022-06-17	148.42	150.57	147.60	148.85	46.775	7,043,100
2022-06-16	147.93	149.34	146.26	148.55	46.681	3,531,300
2022-06-15	146.33	151.61	146.24	149.92	47.111	3,161,400
2022-06-14	147.15	147.22	144.18	145.87	45.838	4,787,400
2022-06-13	146.76	148.44	144.87	146.86	46.149	3,696,600
2022-06-10	151.31	151.91	148.75	150.19	47.196	3,722,100
2022-06-09	153.24	154.72	152.51	152.75	48.000	2,419,800
2022-06-08	154.19	156.32	153.31	153.91	48.176	2,175,000
2022-06-07	152.86	154.80	152.39	154.76	48.442	1,667,700
2022-06-06	155.23	156.74	153.56	154.11	48.239	2,028,000
2022-06-03	154.10	154.48	152.73	154.07	48.226	1,748,100
2022-06-02	152.61	154.82	151.41	154.81	48.458	2,674,200
2022-06-01	155.44	156.39	152.18	152.27	47.663	1,746,000
2022-05-31	154.29	156.37	153.98	155.26	48.599	4,908,600
2022-05-27	152.52	155.69	151.18	155.64	48.718	2,790,000
2022-05-26	148.21	151.55	147.51	150.93	47.244	2,370,600
2022-05-25	146.22	148.39	145.70	147.50	46.170	2,639,700
2022-05-24	146.43	147.26	144.10	146.63	45.898	2,338,800
2022-05-23	147.45	148.44	145.72	147.71	46.236	2,484,600
2022-05-20	144.26	146.34	143.54	146.13	45.741	5,956,500
2022-05-19	140.90	143.77	140.31	143.08	44.786	3,315,300
2022-05-18	147.86	147.86	141.63	142.09	44.476	2,166,600
2022-05-17	148.64	149.26	147.33	148.79	46.574	2,902,500
2022-05-16	147.30	147.68	145.51	146.13	45.741	1,954,800
2022-05-13	145.27	148.52	145.27	147.49	46.167	2,565,600
2022-05-12	142.60	145.27	141.22	144.33	45.178	2,364,300
2022-05-11	145.04	147.34	143.13	143.23	44.833	2,997,600
2022-05-10	148.58	149.87	144.21	145.78	45.631	3,365,400
2022-05-09	150.59	150.65	145.70	146.18	45.757	2,208,600
2022-05-06	153.92	154.22	150.57	152.29	47.669	2,025,000
2022-05-05	158.84	159.78	153.54	154.90	48.486	2,554,500
2022-05-04	157.80	160.40	156.35	160.10	50.114	4,362,900
2022-05-03	156.16	158.82	156.10	157.84	49.406	2,318,400
2022-05-02	157.25	158.78	153.34	156.69	49.046	2,764,800
2022-04-29	161.73	162.08	157.06	157.37	49.259	2,777,700
2022-04-28	160.61	163.24	159.43	162.55	50.881	4,019,700
2022-04-27	161.33	163.44	159.85	160.05	50.098	6,241,500
2022-04-26	166.60	167.08	161.60	161.67	50.605	2,699,700
2022-04-25	166.01	167.39	164.70	166.64	52.161	3,533,400
2022-04-22	169.19	170.18	166.76	166.85	52.227	2,491,200
2022-04-21	173.11	173.62	168.70	169.44	53.037	3,123,300
2022-04-20	179.50	179.50	171.73	172.81	54.092	3,783,900
2022-04-19	177.79	181.20	177.79	181.04	56.668	1,891,200
2022-04-18	177.53	178.84	176.65	178.34	55.823	1,360,200
2022-04-14	181.71	182.37	178.43	178.55	55.889	1,279,800
2022-04-13	180.48	181.80	179.00	181.39	56.778	1,190,400
2022-04-12	183.10	184.29	179.20	180.06	56.362	2,004,900
2022-04-11	182.38	183.23	179.19	182.33	57.072	2,455,200
2022-04-08	183.94	184.47	182.31	183.42	57.413	1,729,800
2022-04-07	182.85	183.86	181.63	183.00	57.282	1,977,600
2022-04-06	180.40	184.17	179.57	183.58	57.463	2,649,900
2022-04-05	181.92	184.69	181.72	182.04	56.981	2,528,100

← NewerPage 19 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.