Nasdaq, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	177.69	178.63	175.93	177.15	54.973	2,778,000
2021-07-16	178.49	180.23	178.08	178.55	55.408	2,753,100
2021-07-15	177.75	179.50	177.23	178.65	55.439	1,949,100
2021-07-14	179.37	179.37	176.25	178.08	55.262	2,130,900
2021-07-13	180.11	181.00	178.37	179.09	55.575	2,670,900
2021-07-12	175.78	180.99	175.78	179.65	55.749	3,442,800
2021-07-09	174.41	175.91	174.24	175.77	54.545	1,531,500
2021-07-08	174.36	175.37	173.57	174.08	54.021	1,940,100
2021-07-07	177.06	177.25	175.27	176.16	54.666	2,143,800
2021-07-06	178.28	178.41	175.69	176.36	54.728	2,022,900
2021-07-02	176.50	178.05	175.94	177.88	55.200	2,907,000
2021-07-01	177.89	177.89	175.80	176.03	54.626	3,370,500
2021-06-30	176.55	176.71	175.18	175.80	54.554	3,492,300
2021-06-29	177.68	178.30	176.65	176.85	54.880	1,988,700
2021-06-28	178.51	178.71	176.98	177.11	54.961	2,942,400
2021-06-25	178.59	178.93	177.18	178.07	55.259	2,368,500
2021-06-24	178.90	179.30	177.35	177.80	55.175	2,601,600
2021-06-23	179.00	179.63	177.61	177.96	55.225	2,843,400
2021-06-22	178.93	179.74	178.26	178.70	55.454	1,998,600
2021-06-21	176.82	179.28	175.89	178.78	55.479	3,135,600
2021-06-18	178.25	178.80	175.26	175.80	54.554	5,362,800
2021-06-17	178.09	180.53	176.65	179.79	55.793	3,442,800
2021-06-16	176.24	178.38	175.72	177.35	55.035	2,897,100
2021-06-15	175.60	177.55	175.07	176.29	54.706	1,997,400
2021-06-14	172.49	175.17	171.51	175.16	54.356	2,053,200
2021-06-11	170.26	173.03	169.94	172.95	53.670	2,504,100
2021-06-10	169.56	169.56	168.08	168.36	52.246	1,680,900
2021-06-09	169.41	169.54	168.43	169.12	52.314	1,672,800
2021-06-08	169.45	170.35	168.79	168.96	52.264	1,913,100
2021-06-07	170.91	171.00	168.63	168.90	52.246	1,742,700
2021-06-04	168.68	170.40	167.61	170.23	52.657	1,697,700
2021-06-03	166.89	168.75	166.24	168.06	51.986	2,382,300
2021-06-02	165.59	167.34	165.00	166.84	51.609	2,823,600
2021-06-01	168.20	168.66	164.27	164.45	50.869	1,938,300
2021-05-28	167.15	167.85	166.11	167.46	51.800	1,406,700
2021-05-27	165.71	166.19	164.93	165.98	51.343	2,170,500
2021-05-26	164.67	166.38	164.63	165.45	51.179	1,362,600
2021-05-25	165.61	166.16	163.81	164.31	50.826	1,465,200
2021-05-24	164.34	166.01	164.34	164.92	51.015	1,210,200
2021-05-21	162.90	164.84	162.88	163.87	50.690	4,049,400
2021-05-20	161.51	164.53	161.25	163.46	50.563	1,246,800
2021-05-19	160.24	161.18	159.44	160.94	49.784	1,946,400
2021-05-18	164.11	164.53	161.87	161.94	50.093	1,572,600
2021-05-17	164.20	164.87	163.11	163.75	50.653	1,488,000
2021-05-14	161.71	164.94	161.38	164.36	50.841	2,094,300
2021-05-13	158.76	161.82	158.76	160.90	49.771	1,378,800
2021-05-12	158.87	160.41	156.72	158.36	48.985	3,357,600
2021-05-11	161.31	161.86	159.12	159.73	49.409	2,451,600
2021-05-10	165.75	166.79	163.43	163.53	50.585	1,867,800
2021-05-07	163.85	164.92	163.48	164.56	50.903	1,478,400
2021-05-06	164.03	164.03	162.13	163.58	50.600	1,845,300
2021-05-05	163.97	164.25	162.23	163.55	50.591	2,333,700
2021-05-04	162.51	163.66	159.81	163.54	50.588	2,964,000
2021-05-03	162.08	163.62	161.02	162.49	50.263	1,902,900
2021-04-30	161.57	162.32	160.48	161.54	49.969	1,542,900
2021-04-29	160.82	161.99	159.40	161.89	50.077	1,726,800
2021-04-28	161.17	161.47	158.71	159.65	49.385	1,906,500
2021-04-27	159.79	160.87	158.70	160.80	49.740	1,989,600
2021-04-26	162.81	162.84	159.58	160.03	49.502	1,659,300
2021-04-23	160.21	163.27	159.56	162.47	50.257	2,037,900

← NewerPage 23 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.