Nasdaq, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	140.49	143.65	137.55	141.20	43.529	4,776,300
2021-01-26	142.73	143.31	140.49	141.13	43.508	2,914,500
2021-01-25	140.54	142.82	139.72	142.30	43.868	2,508,300
2021-01-22	141.29	141.53	139.22	140.42	43.289	3,381,000
2021-01-21	144.09	144.40	140.45	141.40	43.591	2,078,100
2021-01-20	143.38	144.30	141.50	143.67	44.291	3,801,000
2021-01-19	142.21	143.00	140.24	142.26	43.856	2,688,600
2021-01-15	141.44	142.52	139.38	140.04	43.172	8,262,600
2021-01-14	143.22	143.27	140.79	142.13	43.816	2,877,300
2021-01-13	142.07	143.50	142.00	142.49	43.927	4,243,500
2021-01-12	140.99	142.68	140.86	141.92	43.751	2,839,500
2021-01-11	138.21	141.87	138.00	140.90	43.437	3,387,600
2021-01-08	135.43	139.14	135.43	138.81	42.793	2,361,300
2021-01-07	134.94	136.88	134.67	136.80	42.173	2,645,100
2021-01-06	132.35	136.49	131.92	135.40	41.741	3,068,400
2021-01-05	132.29	133.04	131.54	131.97	40.684	3,305,400
2021-01-04	133.73	133.93	130.70	132.01	40.696	4,331,400
2020-12-31	130.00	132.87	129.48	132.74	40.921	1,533,900
2020-12-30	129.78	130.53	129.46	130.14	40.120	1,199,100
2020-12-29	129.65	129.87	128.90	129.14	39.811	910,800
2020-12-28	129.08	129.22	127.92	128.85	39.722	1,376,100
2020-12-24	127.98	128.74	127.59	128.62	39.651	575,400
2020-12-23	130.49	130.74	127.94	127.95	39.445	1,479,300
2020-12-22	127.03	130.38	126.74	129.90	40.046	3,123,300
2020-12-21	127.82	128.57	124.28	128.05	39.475	3,337,200
2020-12-18	128.19	129.64	127.95	128.60	39.645	5,128,200
2020-12-17	127.84	129.47	127.30	128.50	39.614	3,153,900
2020-12-16	127.90	128.31	126.71	127.10	39.183	3,331,200
2020-12-15	124.79	128.37	124.65	127.29	39.241	2,555,100
2020-12-14	126.72	128.10	123.90	124.04	38.239	1,921,800
2020-12-11	124.56	125.97	124.01	125.67	38.742	1,651,800
2020-12-10	125.75	126.36	124.63	124.99	38.532	2,107,200
2020-12-09	128.89	129.66	124.08	126.10	38.874	2,914,500
2020-12-08	128.50	129.20	127.30	128.65	39.660	1,864,200
2020-12-07	125.46	128.96	125.45	128.56	39.633	5,088,300
2020-12-04	124.86	127.00	124.68	125.30	38.628	2,550,300
2020-12-03	126.87	127.04	123.27	124.90	38.504	5,597,100
2020-12-02	129.71	130.00	128.25	129.36	39.728	1,707,900
2020-12-01	127.33	130.40	127.33	129.91	39.897	2,190,600
2020-11-30	127.02	128.28	126.43	127.99	39.307	3,112,800
2020-11-27	126.97	127.51	126.28	127.12	39.040	1,552,800
2020-11-25	127.19	128.20	127.04	127.33	39.105	2,235,600
2020-11-24	126.13	127.72	126.05	127.27	39.086	2,742,300
2020-11-23	126.80	127.47	124.84	126.01	38.699	2,125,500
2020-11-20	125.19	127.37	124.66	126.33	38.798	2,837,700
2020-11-19	124.10	126.70	122.86	124.76	38.316	3,334,800
2020-11-18	124.03	124.16	122.23	122.73	37.692	3,003,900
2020-11-17	125.89	126.05	123.66	124.33	38.183	2,975,400
2020-11-16	126.56	126.56	124.13	125.53	38.552	3,278,400
2020-11-13	127.45	128.21	125.31	125.82	38.641	2,319,900
2020-11-12	130.27	130.28	126.46	126.85	38.957	1,894,500
2020-11-11	127.59	131.32	127.53	129.79	39.860	1,977,000
2020-11-10	129.27	129.98	126.05	127.13	39.043	3,720,000
2020-11-09	139.50	139.50	129.25	129.68	39.827	3,042,300
2020-11-06	133.22	133.97	131.81	133.20	40.908	1,799,400
2020-11-05	129.56	133.85	129.56	133.21	40.911	2,536,200
2020-11-04	126.04	131.53	126.03	129.30	39.710	2,060,100
2020-11-03	125.08	126.97	124.17	124.91	38.362	1,291,500
2020-11-02	122.45	124.89	122.26	123.18	37.830	1,591,200
2020-10-30	121.06	122.98	119.76	120.99	37.158	2,461,200

← NewerPage 25 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.