Nasdaq, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	103.11	104.15	102.83	103.59	31.272	7,791,600
2019-11-14	103.27	103.31	102.39	103.26	31.173	2,413,800
2019-11-13	102.05	103.75	101.24	103.27	31.176	2,417,100
2019-11-12	102.63	102.63	101.30	102.45	30.928	2,428,200
2019-11-11	100.37	102.58	100.22	102.53	30.952	2,475,900
2019-11-08	100.31	101.26	100.16	100.66	30.388	2,759,100
2019-11-07	100.44	100.67	99.160	100.53	30.349	2,877,900
2019-11-06	98.160	100.08	97.980	99.920	30.164	2,034,600
2019-11-05	98.920	99.060	97.900	98.420	29.712	1,554,900
2019-11-04	99.730	99.780	98.530	98.590	29.763	1,659,600
2019-11-01	100.46	100.46	98.670	99.230	29.956	1,630,800
2019-10-31	99.740	100.23	98.970	99.770	30.119	1,620,600
2019-10-30	98.690	100.39	98.130	100.06	30.207	1,435,500
2019-10-29	98.410	100.19	98.120	98.640	29.778	1,338,600
2019-10-28	98.670	99.080	98.150	98.730	29.805	1,869,600
2019-10-25	99.910	100.49	97.420	98.430	29.715	3,066,000
2019-10-24	102.00	102.00	100.27	100.99	30.487	2,118,900
2019-10-23	99.730	101.56	98.200	101.31	30.584	4,095,300
2019-10-22	98.060	98.790	96.620	97.860	29.543	3,185,100
2019-10-21	99.250	99.250	97.590	98.160	29.633	1,975,500
2019-10-18	98.380	99.050	97.650	98.620	29.772	2,030,700
2019-10-17	98.040	98.470	97.670	98.330	29.684	3,306,000
2019-10-16	97.610	98.240	96.430	98.060	29.603	2,901,900
2019-10-15	98.580	99.020	97.780	97.920	29.561	1,523,100
2019-10-14	99.380	99.660	98.240	98.350	29.690	1,395,900
2019-10-11	99.750	99.830	98.240	99.310	29.980	2,284,800
2019-10-10	97.370	98.910	97.020	98.560	29.754	1,544,100
2019-10-09	97.970	98.260	96.890	97.330	29.383	1,741,500
2019-10-08	98.640	98.640	96.880	97.080	29.307	2,190,300
2019-10-07	98.900	99.860	98.050	99.010	29.890	1,974,000
2019-10-04	97.390	99.340	97.380	99.230	29.956	1,627,200
2019-10-03	95.530	97.180	95.300	97.140	29.325	1,339,800
2019-10-02	97.850	97.950	95.630	95.740	28.903	2,569,800
2019-10-01	99.310	99.330	98.030	98.590	29.763	1,701,300
2019-09-30	100.22	100.43	99.150	99.350	29.992	1,903,500
2019-09-27	102.57	102.80	99.760	100.08	30.213	1,929,300
2019-09-26	102.40	102.40	100.94	101.82	30.738	1,329,000
2019-09-25	101.82	103.05	101.13	102.76	31.022	3,421,800
2019-09-24	101.32	102.52	100.61	101.37	30.602	3,150,600
2019-09-23	100.62	101.69	100.06	100.25	30.264	2,292,300
2019-09-20	101.91	101.98	100.59	100.68	30.394	1,860,600
2019-09-19	102.49	103.32	101.17	101.68	30.696	1,222,800
2019-09-18	103.22	103.28	101.27	102.62	30.980	1,408,800
2019-09-17	99.890	103.02	99.270	102.73	31.013	3,309,600
2019-09-16	99.350	100.52	98.470	99.280	29.971	1,896,000
2019-09-13	99.680	99.890	97.750	99.520	30.044	1,708,500
2019-09-12	98.290	100.01	98.290	99.000	29.887	1,464,300
2019-09-11	98.080	98.600	96.730	98.180	29.497	2,520,900
2019-09-10	102.89	102.89	97.560	98.150	29.488	2,342,100
2019-09-09	104.79	105.26	102.67	102.84	30.897	1,612,200
2019-09-06	102.35	104.44	102.15	104.26	31.324	2,254,800
2019-09-05	100.71	102.11	100.24	102.02	30.651	1,826,700
2019-09-04	100.02	100.17	99.150	99.910	30.017	1,215,000
2019-09-03	99.840	100.10	99.020	99.530	29.903	1,091,700
2019-08-30	100.03	100.39	99.380	99.840	29.996	1,155,600
2019-08-29	99.640	99.830	98.540	99.770	29.975	1,016,400
2019-08-28	98.020	98.590	97.300	98.530	29.602	941,100
2019-08-27	99.390	99.390	97.840	98.270	29.524	1,482,300
2019-08-26	98.240	98.700	97.460	98.670	29.644	1,794,600
2019-08-23	99.690	100.45	97.000	97.520	29.299	2,044,200

← NewerPage 30 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.