Nasdaq, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	160.21	163.27	159.56	162.47	50.257	2,037,900
2021-04-22	160.39	162.34	159.28	159.72	49.406	1,927,500
2021-04-21	160.43	161.99	157.09	159.32	49.282	3,333,300
2021-04-20	158.92	161.26	158.82	159.68	49.394	3,034,800
2021-04-19	159.87	159.90	157.46	158.63	49.069	2,464,200
2021-04-16	160.92	161.51	159.63	160.17	49.545	3,037,800
2021-04-15	157.73	161.13	157.73	160.05	49.508	1,976,100
2021-04-14	156.92	158.72	156.77	157.44	48.701	1,657,200
2021-04-13	156.39	158.03	155.77	157.93	48.852	1,590,300
2021-04-12	156.38	157.24	155.69	156.09	48.283	1,774,200
2021-04-09	154.21	156.36	153.81	156.10	48.286	1,765,800
2021-04-08	151.89	153.72	151.55	153.52	47.488	2,213,100
2021-04-07	152.62	152.69	150.06	150.78	46.641	2,040,900
2021-04-06	151.77	152.98	151.34	152.66	47.222	1,449,000
2021-04-05	151.00	152.40	150.71	152.10	47.049	2,197,500
2021-04-01	148.17	151.52	147.69	150.85	46.662	1,964,400
2021-03-31	147.29	149.18	147.01	147.46	45.614	2,665,800
2021-03-30	150.61	150.86	147.14	147.45	45.611	2,118,600
2021-03-29	149.83	151.46	149.15	150.84	46.659	1,556,100
2021-03-26	146.67	150.80	146.33	150.72	46.622	1,861,200
2021-03-25	147.52	147.52	145.52	146.57	45.338	2,036,100
2021-03-24	147.72	148.61	146.78	147.33	45.574	1,930,200
2021-03-23	145.85	148.95	145.85	147.57	45.648	3,894,900
2021-03-22	145.74	148.19	144.76	147.12	45.509	3,654,600
2021-03-19	145.00	146.83	143.79	145.74	45.082	6,569,100
2021-03-18	144.06	145.89	142.87	144.94	44.834	5,465,700
2021-03-17	144.96	145.77	142.35	144.02	44.550	5,062,800
2021-03-16	146.06	147.08	144.48	145.47	44.998	2,699,400
2021-03-15	144.29	146.06	143.10	145.99	45.159	1,592,700
2021-03-12	144.56	145.09	143.07	144.42	44.673	1,391,400
2021-03-11	144.90	144.90	142.75	144.10	44.574	2,143,500
2021-03-10	147.08	147.31	144.44	144.55	44.562	2,215,800
2021-03-09	144.86	149.54	144.86	146.65	45.209	3,341,700
2021-03-08	144.89	147.52	143.86	144.99	44.698	5,225,100
2021-03-05	139.05	145.11	138.50	144.70	44.608	3,595,800
2021-03-04	137.63	140.15	135.57	138.00	42.543	3,552,300
2021-03-03	140.10	140.95	136.55	136.71	42.145	1,862,700
2021-03-02	141.58	142.21	139.14	140.64	43.357	1,857,900
2021-03-01	139.68	142.85	139.40	141.87	43.736	2,086,500
2021-02-26	140.45	140.98	137.80	138.29	42.632	2,818,200
2021-02-25	142.08	143.55	140.18	140.32	43.258	1,938,300
2021-02-24	139.81	142.22	138.42	141.99	43.773	1,826,700
2021-02-23	141.11	141.39	138.86	140.34	43.264	2,970,300
2021-02-22	143.44	143.44	140.01	141.62	43.659	2,730,300
2021-02-19	145.19	145.83	144.30	144.43	44.525	2,007,600
2021-02-18	144.28	145.47	143.63	144.88	44.664	2,128,800
2021-02-17	143.22	145.11	143.00	144.69	44.605	2,334,900
2021-02-16	143.05	144.19	141.39	143.99	44.389	2,549,700
2021-02-12	142.51	143.54	141.83	141.99	43.773	1,454,700
2021-02-11	143.04	143.24	141.60	142.37	43.890	1,398,000
2021-02-10	144.00	144.39	141.14	142.47	43.921	1,575,300
2021-02-09	142.64	143.97	142.01	143.13	44.124	1,261,800
2021-02-08	143.10	143.84	141.92	142.45	43.915	1,480,200
2021-02-05	143.82	144.52	141.95	142.59	43.958	2,040,300
2021-02-04	142.66	145.40	142.29	143.57	44.260	2,472,300
2021-02-03	142.28	143.10	141.02	142.16	43.825	2,638,200
2021-02-02	139.13	143.11	138.61	142.61	43.964	2,709,300
2021-02-01	136.53	139.07	135.50	138.61	42.731	2,619,900
2021-01-29	138.10	138.10	134.21	135.27	41.701	3,366,900
2021-01-28	141.37	143.37	138.96	139.03	42.860	2,938,200

← NewerPage 24 of 79 · 4,731 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.