Nasdaq, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 194.57 | 195.80 | 191.23 | 195.46 | 60.986 | 3,145,200 |
| 2022-01-05 | 198.01 | 198.63 | 194.91 | 195.02 | 60.849 | 3,562,800 |
| 2022-01-04 | 200.11 | 201.84 | 195.51 | 197.39 | 61.588 | 4,026,600 |
| 2022-01-03 | 210.87 | 210.87 | 200.72 | 202.46 | 63.170 | 3,190,500 |
| 2021-12-31 | 209.00 | 211.34 | 208.60 | 210.01 | 65.526 | 1,168,500 |
| 2021-12-30 | 210.04 | 211.41 | 208.81 | 209.11 | 65.245 | 998,700 |
| 2021-12-29 | 210.27 | 211.66 | 209.66 | 209.97 | 65.514 | 812,100 |
| 2021-12-28 | 209.71 | 210.69 | 208.99 | 209.73 | 65.439 | 1,168,500 |
| 2021-12-27 | 206.30 | 209.00 | 205.84 | 208.98 | 65.205 | 1,978,800 |
| 2021-12-23 | 205.00 | 206.73 | 204.50 | 205.42 | 64.094 | 1,780,800 |
| 2021-12-22 | 202.26 | 204.35 | 201.46 | 204.20 | 63.713 | 1,792,200 |
| 2021-12-21 | 200.08 | 202.42 | 199.60 | 202.24 | 63.102 | 1,280,700 |
| 2021-12-20 | 198.41 | 199.63 | 195.76 | 198.50 | 61.935 | 1,519,800 |
| 2021-12-17 | 202.70 | 203.42 | 199.75 | 201.07 | 62.737 | 2,719,200 |
| 2021-12-16 | 203.93 | 206.65 | 202.80 | 203.65 | 63.542 | 3,040,500 |
| 2021-12-15 | 200.44 | 202.09 | 198.70 | 202.03 | 63.036 | 2,519,400 |
| 2021-12-14 | 203.44 | 204.35 | 197.62 | 199.73 | 62.319 | 3,169,500 |
| 2021-12-13 | 206.18 | 207.30 | 204.21 | 205.48 | 64.113 | 1,860,300 |
| 2021-12-10 | 206.21 | 206.21 | 203.02 | 205.78 | 64.206 | 1,141,500 |
| 2021-12-09 | 207.29 | 207.65 | 204.06 | 204.14 | 63.695 | 1,154,100 |
| 2021-12-08 | 206.00 | 207.69 | 204.46 | 207.39 | 64.709 | 1,546,200 |
| 2021-12-07 | 201.33 | 205.85 | 200.10 | 205.55 | 64.134 | 2,503,200 |
| 2021-12-06 | 200.70 | 200.97 | 196.04 | 197.98 | 61.772 | 3,076,200 |
| 2021-12-03 | 203.08 | 203.91 | 196.15 | 200.12 | 62.440 | 2,648,400 |
| 2021-12-02 | 200.02 | 203.08 | 198.10 | 201.23 | 62.787 | 2,822,100 |
| 2021-12-01 | 205.78 | 205.81 | 198.89 | 199.03 | 61.932 | 2,614,800 |
| 2021-11-30 | 207.73 | 208.98 | 202.70 | 203.23 | 63.238 | 3,472,200 |
| 2021-11-29 | 206.67 | 210.35 | 205.81 | 209.08 | 65.059 | 2,698,800 |
| 2021-11-26 | 205.83 | 207.78 | 203.04 | 203.68 | 63.379 | 1,696,800 |
| 2021-11-24 | 206.26 | 208.79 | 205.73 | 208.60 | 64.909 | 1,800,000 |
| 2021-11-23 | 207.61 | 208.34 | 204.03 | 207.91 | 64.695 | 1,501,800 |
| 2021-11-22 | 208.48 | 210.46 | 207.49 | 207.69 | 64.626 | 1,668,900 |
| 2021-11-19 | 209.01 | 209.41 | 207.34 | 207.77 | 64.651 | 1,731,600 |
| 2021-11-18 | 211.14 | 211.40 | 208.02 | 208.70 | 64.941 | 1,633,500 |
| 2021-11-17 | 212.75 | 213.27 | 208.62 | 209.94 | 65.326 | 2,127,000 |
| 2021-11-16 | 209.56 | 213.65 | 209.00 | 211.97 | 65.958 | 1,454,700 |
| 2021-11-15 | 209.10 | 211.34 | 208.81 | 209.73 | 65.261 | 1,555,500 |
| 2021-11-12 | 207.61 | 209.27 | 204.48 | 208.42 | 64.853 | 3,861,900 |
| 2021-11-11 | 208.15 | 208.79 | 205.63 | 206.20 | 64.163 | 2,916,300 |
| 2021-11-10 | 210.15 | 210.81 | 206.46 | 207.38 | 64.530 | 1,940,700 |
| 2021-11-09 | 212.15 | 212.62 | 210.10 | 210.81 | 65.597 | 1,930,200 |
| 2021-11-08 | 214.10 | 214.22 | 209.54 | 211.69 | 65.871 | 1,698,300 |
| 2021-11-05 | 213.42 | 214.96 | 211.89 | 212.83 | 66.226 | 1,725,000 |
| 2021-11-04 | 211.35 | 212.80 | 209.78 | 212.27 | 66.052 | 1,514,700 |
| 2021-11-03 | 210.59 | 211.83 | 206.82 | 209.48 | 65.183 | 2,142,600 |
| 2021-11-02 | 210.27 | 213.47 | 209.28 | 211.22 | 65.725 | 2,320,800 |
| 2021-11-01 | 211.03 | 211.66 | 206.64 | 209.90 | 65.314 | 2,173,200 |
| 2021-10-29 | 206.64 | 210.66 | 206.14 | 209.87 | 65.305 | 2,027,700 |
| 2021-10-28 | 202.20 | 207.02 | 202.13 | 207.01 | 64.415 | 1,959,900 |
| 2021-10-27 | 201.05 | 203.83 | 200.00 | 202.39 | 62.977 | 2,015,700 |
| 2021-10-26 | 202.31 | 204.31 | 200.04 | 201.48 | 62.694 | 2,506,800 |
| 2021-10-25 | 201.44 | 201.77 | 197.89 | 201.50 | 62.700 | 1,920,600 |
| 2021-10-22 | 199.34 | 201.94 | 199.33 | 201.72 | 62.769 | 1,868,100 |
| 2021-10-21 | 198.93 | 201.95 | 196.66 | 198.86 | 61.879 | 3,852,900 |
| 2021-10-20 | 208.68 | 209.80 | 196.75 | 199.16 | 61.972 | 7,260,000 |
← NewerPage 21 of 21 · 1,255 trading days
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.