Nasdaq, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	93.060	93.580	90.100	90.420	90.115	5,396,200
2026-07-22	90.780	91.860	90.250	90.900	90.594	3,437,300
2026-07-21	90.840	91.120	89.510	90.240	89.936	2,963,500
2026-07-20	91.610	92.920	91.030	91.870	91.561	3,044,400
2026-07-17	93.230	94.500	91.350	91.640	91.331	3,024,600
2026-07-16	91.720	95.260	91.000	94.250	93.933	8,247,900
2026-07-15	88.000	91.690	87.990	91.360	91.052	5,574,700
2026-07-14	87.750	89.140	87.350	88.010	87.714	3,613,400
2026-07-13	88.950	89.420	87.940	89.210	88.909	4,066,300
2026-07-10	88.500	89.380	87.460	88.080	87.783	2,607,600
2026-07-09	84.360	87.800	83.240	87.520	87.225	3,729,800
2026-07-08	85.320	85.610	84.160	84.390	84.106	4,848,100
2026-07-07	84.860	86.710	84.580	86.430	86.139	4,241,900
2026-07-06	84.630	85.630	83.200	84.470	84.185	3,269,300
2026-07-02	83.790	84.870	83.650	84.660	84.375	4,543,000
2026-07-01	79.810	82.870	79.240	82.730	82.451	5,146,300
2026-06-30	76.990	79.250	76.550	78.820	78.554	5,337,300
2026-06-29	79.350	79.850	76.760	76.850	76.591	5,682,100
2026-06-26	77.990	79.850	77.750	78.560	78.295	11,178,900
2026-06-25	81.820	82.060	77.170	77.650	77.388	6,122,700
2026-06-24	82.500	83.360	81.340	81.610	81.335	4,945,200
2026-06-23	83.600	83.810	82.330	82.490	82.212	4,468,000
2026-06-22	82.750	83.400	81.490	82.610	82.332	5,140,900
2026-06-18	83.820	84.660	81.260	82.240	81.963	8,436,100
2026-06-17	88.500	88.820	82.340	83.290	83.009	8,564,400
2026-06-16	91.700	92.750	87.360	89.290	88.989	4,369,900
2026-06-15	89.630	91.790	89.630	91.040	90.733	3,288,500
2026-06-12	87.880	88.990	86.760	88.980	88.680	2,854,100
2026-06-11	86.910	87.260	85.600	86.740	86.139	2,397,700
2026-06-10	87.460	87.830	86.640	86.720	86.119	2,315,300
2026-06-09	86.890	87.910	86.500	87.520	86.913	2,380,200
2026-06-08	87.280	87.280	86.160	86.780	86.179	2,562,500
2026-06-05	88.880	89.100	86.500	87.280	86.675	4,355,900
2026-06-04	88.800	89.870	88.420	88.450	87.837	3,263,400
2026-06-03	87.580	88.150	86.500	86.810	86.208	3,611,100
2026-06-02	91.920	92.070	86.880	87.910	87.301	5,714,800
2026-06-01	92.490	93.940	92.000	92.810	92.167	3,313,400
2026-05-29	90.910	93.750	90.710	92.520	91.879	4,989,900
2026-05-28	90.650	91.480	90.070	91.000	90.369	3,183,300
2026-05-27	90.470	91.350	89.920	90.530	89.903	2,407,300
2026-05-26	90.920	91.440	90.200	90.880	90.250	2,479,900
2026-05-22	90.680	91.950	90.410	91.010	90.379	2,549,700
2026-05-21	89.520	90.660	89.000	90.410	89.783	1,980,400
2026-05-20	91.330	91.650	88.840	90.010	89.386	4,617,800
2026-05-19	92.740	93.630	91.860	91.980	91.343	3,551,000
2026-05-18	90.790	93.160	90.790	92.600	91.958	2,462,800
2026-05-15	91.260	91.880	90.440	91.060	90.429	2,259,500
2026-05-14	90.210	92.020	89.620	90.930	90.300	3,481,100
2026-05-13	88.880	90.440	87.980	90.210	89.585	2,610,600
2026-05-12	88.970	90.090	88.090	89.490	88.870	2,798,100
2026-05-11	88.450	88.800	87.730	88.480	87.867	2,714,300
2026-05-08	89.150	89.250	87.820	88.910	88.294	2,558,800
2026-05-07	89.190	89.870	88.610	89.000	88.383	2,938,700
2026-05-06	89.390	90.160	88.590	89.200	88.582	3,952,100
2026-05-05	90.700	90.700	87.320	89.000	88.383	5,747,900
2026-05-04	90.890	93.030	90.570	91.300	90.667	2,919,900
2026-05-01	92.430	93.050	91.310	91.320	90.687	2,186,300
2026-04-30	90.630	92.170	89.840	91.910	91.273	2,477,500
2026-04-29	91.000	91.440	90.290	91.270	90.637	2,484,700
2026-04-28	90.710	91.510	89.640	91.310	90.677	5,002,300

← NewerPage 2 of 3 · 126 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.