Nasdaq, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	198.42	198.90	196.19	197.48	61.449	2,246,400
2021-10-11	196.59	202.50	196.26	197.68	61.512	2,607,900
2021-10-08	198.00	199.15	196.53	197.40	61.424	1,607,400
2021-10-07	196.00	199.09	196.00	197.91	61.583	1,875,300
2021-10-06	193.99	195.90	192.30	194.64	60.566	2,847,300
2021-10-05	189.57	195.58	189.26	195.26	60.759	3,162,600
2021-10-04	193.48	195.33	188.74	188.97	58.801	3,202,200
2021-10-01	194.12	194.75	190.66	193.73	60.282	2,394,000
2021-09-30	195.10	197.33	192.92	193.02	60.062	3,187,800
2021-09-29	191.93	194.41	190.92	193.99	60.363	2,622,000
2021-09-28	193.83	194.33	189.38	190.96	59.420	3,929,100
2021-09-27	196.64	196.64	194.52	195.78	60.920	2,689,500
2021-09-24	194.91	197.13	194.39	196.78	61.231	1,987,500
2021-09-23	195.42	196.73	195.26	195.58	60.858	2,237,400
2021-09-22	193.73	194.70	192.05	194.50	60.522	1,983,300
2021-09-21	192.46	192.72	191.22	191.90	59.713	1,474,800
2021-09-20	189.67	192.11	188.51	190.98	59.427	2,307,600
2021-09-17	194.86	194.91	191.00	192.90	60.024	3,790,200
2021-09-16	196.00	196.46	194.56	195.43	60.811	1,229,700
2021-09-15	195.59	197.14	194.50	195.84	60.939	1,404,600
2021-09-14	194.58	196.57	194.58	195.55	60.849	1,394,100
2021-09-13	196.65	198.00	192.97	194.32	60.466	1,642,500
2021-09-10	198.64	198.79	195.96	196.04	61.001	1,701,300
2021-09-09	197.86	199.88	197.52	197.94	61.592	1,561,800
2021-09-08	196.30	198.62	196.30	198.43	61.577	1,234,800
2021-09-07	199.69	199.69	195.06	196.47	60.969	1,704,300
2021-09-03	198.05	199.67	197.82	198.53	61.608	1,472,400
2021-09-02	198.51	198.93	196.04	197.91	61.416	1,798,200
2021-09-01	196.58	198.39	194.57	197.96	61.431	1,725,600
2021-08-31	194.65	196.19	193.97	195.78	60.755	2,385,600
2021-08-30	194.36	195.68	193.59	194.10	60.233	1,186,500
2021-08-27	191.21	193.51	191.21	193.48	60.041	1,078,800
2021-08-26	191.30	191.81	189.97	191.17	59.324	1,275,900
2021-08-25	190.91	192.09	190.04	191.63	59.467	1,111,500
2021-08-24	191.36	192.00	190.74	190.86	59.228	1,103,100
2021-08-23	189.29	191.61	189.29	190.54	59.128	1,534,500
2021-08-20	188.54	189.77	187.30	188.67	58.548	1,599,300
2021-08-19	184.51	189.47	183.41	188.02	58.346	2,176,200
2021-08-18	190.19	190.19	186.75	186.89	57.996	2,421,900
2021-08-17	191.73	191.84	189.49	189.99	58.958	2,241,300
2021-08-16	191.30	192.28	190.01	192.17	59.634	1,177,500
2021-08-13	190.20	191.47	190.00	190.99	59.268	932,700
2021-08-12	189.92	190.87	187.81	190.09	58.989	1,365,600
2021-08-11	189.33	190.39	188.69	189.32	58.750	1,242,600
2021-08-10	188.78	190.05	187.68	188.86	58.607	1,751,400
2021-08-09	188.82	189.03	187.86	188.68	58.551	1,650,900
2021-08-06	189.34	190.31	187.56	188.72	58.564	1,578,300
2021-08-05	190.00	190.69	187.51	188.68	58.551	2,025,300
2021-08-04	188.13	190.45	187.66	189.36	58.762	2,186,700
2021-08-03	189.19	189.54	187.72	188.67	58.548	1,821,300
2021-08-02	188.30	188.94	187.03	188.43	58.474	1,661,100
2021-07-30	186.55	188.15	185.79	186.73	57.946	1,849,200
2021-07-29	185.89	187.53	184.55	186.68	57.931	1,694,700
2021-07-28	185.77	186.06	184.15	185.53	57.574	1,785,000
2021-07-27	185.93	188.08	185.24	185.69	57.623	1,989,300
2021-07-26	187.11	187.55	184.45	186.58	57.900	2,045,700
2021-07-23	186.09	188.48	185.67	187.76	58.266	2,205,900
2021-07-22	187.56	188.21	185.13	185.34	57.515	3,082,500
2021-07-21	181.34	187.03	181.34	186.28	57.806	3,887,700
2021-07-20	177.77	182.72	176.62	180.90	56.137	3,384,000

← NewerPage 22 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.