Nasdaq, Inc. historical data

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

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
2021-10-19	204.01	208.86	204.00	208.86	64.990	2,814,600
2021-10-18	202.82	204.52	201.83	203.49	63.319	2,098,500
2021-10-15	201.42	203.42	200.33	203.02	63.173	2,285,400
2021-10-14	199.11	201.22	198.89	200.64	62.433	2,102,400
2021-10-13	197.68	198.84	195.15	197.42	61.431	2,364,900

← NewerPage 21 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.