Nasdaq, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	121.73	123.69	120.75	122.01	37.471	1,812,300
2020-10-28	123.75	124.38	121.02	121.73	37.385	1,816,200
2020-10-27	127.74	128.30	125.07	125.10	38.420	1,598,700
2020-10-26	127.76	128.37	126.57	127.38	39.120	1,881,300
2020-10-23	130.56	130.56	127.43	129.12	39.654	1,736,100
2020-10-22	133.17	133.17	129.98	130.09	39.952	1,806,900
2020-10-21	130.47	134.04	128.00	132.37	40.653	3,317,700
2020-10-20	127.51	131.08	127.51	128.99	39.615	2,653,200
2020-10-19	129.71	130.10	127.39	127.48	39.151	2,660,400
2020-10-16	128.66	129.90	127.88	128.87	39.578	2,182,500
2020-10-15	126.50	128.44	126.15	128.41	39.436	1,230,300
2020-10-14	127.30	128.28	127.01	127.65	39.203	1,686,300
2020-10-13	126.87	126.94	125.34	126.38	38.813	1,880,400
2020-10-12	125.81	127.32	125.25	126.38	38.813	1,269,600
2020-10-09	126.02	126.35	124.72	125.06	38.408	1,227,900
2020-10-08	123.74	124.89	123.32	124.60	38.266	1,889,400
2020-10-07	123.38	124.80	122.18	122.98	37.769	2,611,200
2020-10-06	124.99	125.79	123.09	123.57	37.950	2,298,600
2020-10-05	124.19	124.99	122.70	124.87	38.349	1,952,100
2020-10-02	122.66	124.67	122.26	123.54	37.941	2,144,100
2020-10-01	123.94	124.57	122.87	123.92	38.058	3,351,900
2020-09-30	122.08	124.42	121.30	122.71	37.686	5,927,400
2020-09-29	125.32	126.36	118.01	121.38	37.277	7,978,200
2020-09-28	125.86	126.34	123.98	125.37	38.503	2,515,500
2020-09-25	121.15	124.11	120.69	124.03	38.091	1,575,300
2020-09-24	119.57	122.27	119.25	121.30	37.253	1,758,300
2020-09-23	123.72	123.72	119.60	119.73	36.771	1,797,600
2020-09-22	122.11	123.35	120.26	123.32	37.873	2,466,300
2020-09-21	120.31	122.83	119.69	122.05	37.483	2,729,700
2020-09-18	125.00	125.49	121.79	122.45	37.606	3,721,500
2020-09-17	125.44	125.44	123.59	124.44	38.217	2,608,800
2020-09-16	128.10	129.86	127.14	127.30	39.096	1,626,000
2020-09-15	128.01	128.89	127.29	128.16	39.360	1,122,300
2020-09-14	126.23	128.15	126.23	126.99	39.000	2,388,000
2020-09-11	126.08	126.80	124.74	125.70	38.604	1,655,700
2020-09-10	129.06	129.06	124.72	124.91	38.362	2,424,600
2020-09-09	128.21	129.92	127.01	129.19	39.525	1,963,800
2020-09-08	128.81	129.48	126.18	126.44	38.684	2,942,100
2020-09-04	134.10	134.14	128.60	130.29	39.862	2,228,400
2020-09-03	137.81	137.81	131.89	133.26	40.771	2,527,200
2020-09-02	135.32	137.94	135.00	137.28	42.001	2,283,300
2020-09-01	134.64	134.84	133.29	134.82	41.248	1,526,100
2020-08-31	132.53	135.11	132.13	134.42	41.126	4,145,100
2020-08-28	132.62	132.62	131.43	131.84	40.336	1,284,300
2020-08-27	133.04	133.28	131.82	131.85	40.339	1,525,800
2020-08-26	130.41	133.58	130.21	132.54	40.550	1,937,400
2020-08-25	131.65	132.04	129.75	130.10	39.804	1,490,400
2020-08-24	130.29	131.69	129.69	131.58	40.257	2,077,200
2020-08-21	130.38	130.66	129.24	129.92	39.749	1,439,700
2020-08-20	129.46	131.47	129.46	130.46	39.914	1,553,700
2020-08-19	130.82	131.02	129.31	129.87	39.734	1,757,400
2020-08-18	130.29	130.81	129.33	130.05	39.789	1,734,300
2020-08-17	129.38	130.80	129.00	130.31	39.868	2,517,300
2020-08-14	130.07	130.63	128.71	129.24	39.541	2,035,200
2020-08-13	130.01	130.77	129.05	130.28	39.859	2,781,000
2020-08-12	131.15	133.05	130.24	130.42	39.902	3,167,700
2020-08-11	132.00	132.29	130.12	130.47	39.917	1,763,100
2020-08-10	133.51	133.51	130.57	131.53	40.241	2,223,000
2020-08-07	129.84	132.88	129.61	132.87	40.651	2,182,500
2020-08-06	129.78	131.26	129.50	130.70	39.988	1,766,700

← NewerPage 26 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.