Nasdaq, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	114.17	114.90	113.95	114.40	34.693	1,229,400
2020-02-12	114.90	115.06	112.94	114.06	34.590	1,747,800
2020-02-11	115.72	116.68	114.68	114.80	34.814	1,389,000
2020-02-10	114.12	115.85	114.01	115.73	35.096	2,823,900
2020-02-07	115.97	116.30	114.24	114.33	34.671	2,878,200
2020-02-06	117.21	117.23	115.53	115.85	35.132	2,731,800
2020-02-05	119.24	119.25	115.90	116.47	35.320	3,060,600
2020-02-04	118.94	120.23	118.46	118.67	35.988	2,600,100
2020-02-03	117.28	118.89	117.03	117.79	35.721	2,156,400
2020-01-31	115.85	116.80	115.55	116.46	35.317	2,736,900
2020-01-30	115.25	116.12	113.40	115.96	35.166	2,971,200
2020-01-29	112.15	115.77	109.76	115.34	34.978	3,825,300
2020-01-28	109.83	111.59	109.80	111.14	33.704	3,175,800
2020-01-27	109.13	110.28	109.00	109.78	33.292	2,938,800
2020-01-24	109.66	110.29	109.24	110.21	33.422	2,087,700
2020-01-23	109.05	109.68	108.48	109.63	33.246	1,449,600
2020-01-22	109.38	109.45	108.22	109.14	33.098	1,757,700
2020-01-21	109.12	110.15	108.97	109.25	33.131	2,201,400
2020-01-17	108.46	109.37	108.03	109.31	33.149	2,372,400
2020-01-16	108.56	108.64	107.78	108.31	32.846	3,255,900
2020-01-15	106.40	108.21	106.40	107.86	32.709	1,869,600
2020-01-14	107.26	107.26	106.33	106.55	32.312	2,115,600
2020-01-13	107.00	107.53	106.83	107.09	32.476	1,184,400
2020-01-10	107.75	107.85	106.78	106.84	32.400	1,281,900
2020-01-09	106.27	107.89	105.99	107.35	32.555	1,590,000
2020-01-08	106.51	106.96	105.24	105.83	32.094	3,501,000
2020-01-07	108.00	108.26	106.39	106.42	32.273	1,673,100
2020-01-06	107.79	108.26	106.89	108.21	32.816	2,155,200
2020-01-03	106.98	108.48	106.74	108.28	32.837	2,164,800
2020-01-02	107.26	107.96	107.17	107.82	32.697	1,923,900
2019-12-31	107.04	107.56	106.66	107.10	32.479	926,400
2019-12-30	108.12	108.12	106.83	107.02	32.455	1,137,900
2019-12-27	107.92	108.28	107.54	107.99	32.749	1,396,500
2019-12-26	106.78	107.80	106.78	107.79	32.688	723,600
2019-12-24	107.08	107.42	106.42	106.69	32.355	917,100
2019-12-23	107.63	107.90	107.03	107.17	32.500	1,544,400
2019-12-20	107.74	108.00	106.77	107.60	32.631	2,583,600
2019-12-19	106.34	107.36	106.10	107.02	32.455	2,531,100
2019-12-18	106.27	106.62	105.65	105.92	32.121	1,338,300
2019-12-17	105.56	106.29	104.88	106.00	32.145	2,101,500
2019-12-16	105.17	106.72	105.07	105.20	31.903	2,221,800
2019-12-13	103.85	104.54	103.47	104.48	31.684	1,493,700
2019-12-12	103.60	104.48	103.21	104.13	31.578	1,253,100
2019-12-11	104.53	104.97	103.80	103.89	31.363	1,740,300
2019-12-10	104.54	104.76	104.29	104.61	31.580	2,181,000
2019-12-09	105.01	105.11	104.36	104.64	31.589	1,455,300
2019-12-06	105.02	105.62	104.69	105.23	31.767	1,805,100
2019-12-05	105.37	105.40	104.41	104.67	31.598	1,796,400
2019-12-04	104.52	105.63	104.31	105.21	31.761	1,812,000
2019-12-03	103.96	104.99	103.96	104.48	31.541	1,662,600
2019-12-02	104.67	104.77	103.76	104.46	31.535	1,657,500
2019-11-29	104.02	104.87	103.75	104.80	31.638	794,100
2019-11-27	105.54	105.54	103.81	104.25	31.472	4,970,100
2019-11-26	104.81	105.19	104.38	104.83	31.647	1,605,000
2019-11-25	104.79	105.02	104.15	104.64	31.589	2,301,900
2019-11-22	104.56	105.03	103.42	104.37	31.508	2,136,300
2019-11-21	105.97	106.23	104.47	104.74	31.619	2,324,700
2019-11-20	104.98	105.81	104.78	105.70	31.909	2,091,300
2019-11-19	104.80	105.24	103.78	105.07	31.719	2,664,600
2019-11-18	103.78	104.68	103.52	104.60	31.577	2,916,600

← NewerPage 29 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.