Nasdaq, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	130.30	130.47	129.04	130.36	39.883	1,741,800
2020-08-04	130.53	130.77	128.79	129.70	39.682	1,403,100
2020-08-03	131.84	132.39	129.95	130.35	39.880	1,526,700
2020-07-31	130.70	131.35	129.01	131.31	40.174	1,835,700
2020-07-30	129.61	130.38	128.67	129.90	39.743	1,657,200
2020-07-29	128.77	131.54	128.52	131.01	40.082	2,375,700
2020-07-28	129.56	129.96	127.40	128.15	39.207	2,113,800
2020-07-27	130.69	131.20	130.12	130.53	39.935	2,857,500
2020-07-24	131.29	131.39	129.05	130.56	39.945	2,696,100
2020-07-23	134.20	135.51	131.00	131.41	40.205	2,814,300
2020-07-22	133.01	135.32	131.55	134.10	41.028	3,693,600
2020-07-21	130.69	131.85	129.49	131.01	40.082	2,799,900
2020-07-20	128.33	131.67	128.32	131.30	40.171	2,370,300
2020-07-17	127.70	129.15	127.22	128.44	39.296	2,245,800
2020-07-16	126.54	127.27	126.01	127.03	38.865	924,300
2020-07-15	126.00	127.36	125.08	126.84	38.807	1,603,200
2020-07-14	122.99	124.80	122.96	124.80	38.182	1,300,800
2020-07-13	124.02	126.22	122.94	123.00	37.632	1,859,400
2020-07-10	121.30	123.00	120.17	122.88	37.595	1,406,400
2020-07-09	122.27	122.50	119.21	120.80	36.959	1,691,700
2020-07-08	120.95	122.28	120.46	121.70	37.234	2,049,000
2020-07-07	120.26	121.79	119.76	120.47	36.858	1,391,400
2020-07-06	121.49	122.50	120.54	121.08	37.044	1,436,400
2020-07-02	122.58	123.12	120.00	120.06	36.732	2,269,800
2020-07-01	119.60	121.61	118.84	120.76	36.946	1,809,000
2020-06-30	116.83	119.98	116.45	119.47	36.552	1,887,900
2020-06-29	117.40	117.68	116.18	117.55	35.964	2,247,300
2020-06-26	118.12	118.34	115.41	115.82	35.435	3,161,100
2020-06-25	115.00	118.99	114.66	118.69	36.313	1,664,700
2020-06-24	118.23	118.32	115.07	115.28	35.270	1,880,100
2020-06-23	120.22	120.88	118.29	118.60	36.285	2,118,000
2020-06-22	119.12	120.45	118.13	119.71	36.625	1,519,200
2020-06-19	120.28	122.15	118.41	118.83	36.356	2,968,800
2020-06-18	117.74	119.39	116.71	119.29	36.497	2,304,000
2020-06-17	119.07	119.67	117.91	118.13	36.142	1,779,600
2020-06-16	118.69	120.00	116.09	118.53	36.264	2,267,700
2020-06-15	112.54	118.36	112.23	117.37	35.909	2,343,600
2020-06-12	115.46	115.89	113.13	115.15	35.230	2,116,500
2020-06-11	118.49	118.87	112.72	113.25	34.649	2,598,900
2020-06-10	119.57	120.84	119.38	120.01	36.567	1,539,300
2020-06-09	120.36	121.16	119.15	120.09	36.591	2,477,700
2020-06-08	119.37	121.61	119.27	121.30	36.960	2,877,600
2020-06-05	119.54	120.25	115.33	119.90	36.534	3,228,300
2020-06-04	119.10	119.37	116.44	117.93	35.933	1,803,600
2020-06-03	119.97	120.73	118.34	119.34	36.363	2,108,400
2020-06-02	119.25	119.80	118.28	119.24	36.332	1,557,600
2020-06-01	119.30	119.87	117.25	118.88	36.223	2,788,500
2020-05-29	116.32	118.83	115.70	118.46	36.095	2,495,100
2020-05-28	116.33	117.65	115.57	116.37	35.458	2,142,900
2020-05-27	117.78	117.99	114.22	115.19	35.098	2,537,700
2020-05-26	118.42	119.27	116.03	116.28	35.430	1,835,700
2020-05-22	114.08	115.79	113.83	115.34	35.144	1,321,800
2020-05-21	113.86	114.70	113.01	113.99	34.733	2,166,000
2020-05-20	112.99	115.61	112.99	114.71	34.952	1,594,800
2020-05-19	114.20	115.99	112.42	112.63	34.318	1,923,900
2020-05-18	114.92	115.91	113.86	114.94	35.022	2,595,900
2020-05-15	109.79	112.25	108.67	112.08	34.151	6,235,500
2020-05-14	107.35	109.67	107.25	109.48	33.358	2,379,600
2020-05-13	108.52	110.30	107.45	108.89	33.179	2,783,100
2020-05-12	110.00	110.49	108.20	108.50	33.060	3,211,200

← NewerPage 27 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.