Nasdaq, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	105.98	109.95	105.85	109.24	33.285	2,049,900
2020-05-08	109.21	109.29	107.08	107.59	32.783	2,685,300
2020-05-07	106.75	109.22	106.45	107.33	32.703	1,900,800
2020-05-06	109.77	109.77	105.60	105.63	32.185	2,130,600
2020-05-05	107.54	109.48	105.94	108.83	33.160	2,899,500
2020-05-04	105.81	106.63	104.38	106.13	32.338	2,168,100
2020-05-01	107.00	107.54	105.83	106.62	32.487	2,192,100
2020-04-30	108.75	111.14	108.32	109.67	33.416	2,081,400
2020-04-29	112.75	113.23	111.22	111.60	34.004	2,481,000
2020-04-28	113.53	114.42	110.65	111.21	33.886	3,018,600
2020-04-27	107.11	111.89	107.00	111.63	34.014	2,767,800
2020-04-24	104.77	105.75	102.97	105.63	32.185	2,530,800
2020-04-23	106.97	106.97	102.82	103.85	31.643	2,715,300
2020-04-22	108.50	108.50	102.80	104.63	31.881	4,088,100
2020-04-21	107.72	108.86	104.76	105.27	32.076	2,905,200
2020-04-20	109.77	110.88	108.76	109.78	33.450	2,768,400
2020-04-17	111.10	111.91	109.38	111.24	33.895	2,321,400
2020-04-16	106.89	108.93	106.50	108.31	33.002	2,168,100
2020-04-15	106.11	108.11	104.61	106.00	32.298	2,489,700
2020-04-14	105.65	107.88	104.27	107.56	32.773	4,153,200
2020-04-13	105.29	106.99	102.67	103.29	31.472	2,416,800
2020-04-09	104.78	108.59	104.78	107.92	32.883	2,221,800
2020-04-08	101.53	104.81	101.23	104.13	31.728	2,234,700
2020-04-07	104.72	107.11	100.22	100.94	30.756	3,376,500
2020-04-06	99.890	102.27	98.070	101.59	30.954	2,750,400
2020-04-03	94.530	95.920	93.570	95.220	29.014	2,555,700
2020-04-02	92.050	94.450	90.330	93.960	28.630	3,711,300
2020-04-01	90.120	93.290	90.000	92.270	28.115	3,176,400
2020-03-31	99.520	100.40	94.580	94.950	28.931	4,547,100
2020-03-30	94.030	99.830	92.810	99.440	30.299	4,312,200
2020-03-27	90.040	95.440	89.280	92.780	28.270	3,381,900
2020-03-26	88.050	96.090	88.050	93.820	28.587	5,097,900
2020-03-25	82.990	91.020	82.280	86.960	26.497	5,907,300
2020-03-24	76.910	83.190	76.390	82.990	25.287	5,926,200
2020-03-23	80.570	80.570	71.660	72.860	22.200	5,381,700
2020-03-20	89.820	89.820	79.670	80.500	24.528	6,484,500
2020-03-19	91.770	92.600	85.520	88.000	26.814	5,260,500
2020-03-18	90.440	95.490	89.150	91.570	27.901	6,797,400
2020-03-17	87.470	95.880	87.000	95.030	28.956	6,676,200
2020-03-16	87.000	92.780	83.350	85.310	25.994	4,251,600
2020-03-13	93.150	96.370	85.720	96.050	29.266	5,042,700
2020-03-12	91.430	93.320	88.300	88.630	27.006	5,299,800
2020-03-11	101.86	101.96	97.790	99.320	30.120	5,482,200
2020-03-10	108.32	108.79	102.20	104.70	31.751	5,967,000
2020-03-09	102.72	108.42	102.46	105.72	32.060	4,302,600
2020-03-06	110.87	112.29	107.67	110.50	33.510	3,780,000
2020-03-05	112.57	114.59	111.59	114.10	34.602	4,935,300
2020-03-04	112.17	116.55	110.50	116.37	35.290	3,619,500
2020-03-03	110.74	114.07	109.13	110.07	33.380	3,951,600
2020-03-02	103.00	110.35	103.00	110.12	33.395	3,792,300
2020-02-28	105.23	105.45	100.47	102.55	31.099	6,843,000
2020-02-27	112.00	112.51	107.32	107.45	32.585	4,027,500
2020-02-26	112.47	114.66	112.47	113.02	34.274	2,844,300
2020-02-25	114.91	115.32	111.85	112.41	34.089	2,890,800
2020-02-24	112.84	115.42	112.39	114.74	34.796	3,653,400
2020-02-21	114.24	115.45	113.99	115.18	34.929	7,581,600
2020-02-20	115.55	115.80	113.32	114.49	34.720	2,076,900
2020-02-19	115.97	117.33	115.20	115.27	34.956	2,179,200
2020-02-18	113.50	116.16	113.13	115.67	35.078	3,255,300
2020-02-14	114.64	116.25	114.64	116.20	35.239	1,591,200

← NewerPage 28 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.