Nasdaq, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	99.630	100.42	99.190	100.13	30.083	1,258,800
2019-08-21	99.500	99.500	98.600	99.320	29.840	1,225,500
2019-08-20	99.010	99.690	98.450	98.910	29.717	1,669,800
2019-08-19	98.400	99.680	98.170	99.420	29.870	1,864,500
2019-08-16	97.380	97.970	96.940	97.530	29.302	1,757,700
2019-08-15	95.450	97.350	95.360	96.980	29.137	1,397,700
2019-08-14	96.400	97.500	95.260	95.320	28.638	1,681,500
2019-08-13	96.270	98.480	96.100	97.930	29.422	1,719,600
2019-08-12	97.910	98.170	96.570	96.580	29.017	1,495,500
2019-08-09	97.920	98.970	97.420	98.540	29.605	1,760,700
2019-08-08	96.790	98.380	96.050	98.260	29.521	2,227,800
2019-08-07	94.890	96.480	93.460	96.120	28.878	2,835,000
2019-08-06	95.010	96.140	94.210	95.850	28.797	2,297,700
2019-08-05	97.310	97.330	93.950	94.360	28.350	3,218,100
2019-08-02	97.720	98.470	96.960	97.950	29.428	2,325,300
2019-08-01	96.200	98.250	96.200	97.650	29.338	2,958,600
2019-07-31	96.980	97.050	95.850	96.370	28.953	1,777,200
2019-07-30	96.340	97.080	95.960	96.800	29.083	1,761,900
2019-07-29	98.090	98.220	96.420	96.670	29.044	1,799,100
2019-07-26	97.790	98.390	97.380	98.060	29.461	2,322,000
2019-07-25	98.230	98.810	97.450	97.610	29.326	3,441,900
2019-07-24	99.990	100.24	96.270	98.220	29.509	6,511,500
2019-07-23	101.81	102.56	100.44	100.86	30.302	3,523,800
2019-07-22	100.50	102.39	99.250	101.78	30.579	2,190,600
2019-07-19	103.14	103.39	101.68	101.73	30.564	1,994,400
2019-07-18	102.51	103.35	102.21	103.14	30.987	2,119,200
2019-07-17	103.25	103.57	102.51	102.64	30.837	2,410,200
2019-07-16	104.45	104.69	103.28	103.29	31.033	1,993,200
2019-07-15	104.36	104.46	103.60	104.22	31.312	1,562,100
2019-07-12	104.23	104.62	103.75	104.28	31.330	1,597,500
2019-07-11	103.04	104.12	102.60	104.01	31.249	2,324,100
2019-07-10	102.17	103.60	102.17	103.02	30.951	2,719,200
2019-07-09	100.55	101.67	100.37	101.61	30.528	1,375,800
2019-07-08	100.91	101.30	100.38	100.84	30.296	2,519,100
2019-07-05	101.28	101.42	100.11	101.05	30.359	2,306,100
2019-07-03	99.230	101.63	99.210	101.42	30.471	3,542,700
2019-07-02	97.430	99.890	97.010	99.660	29.942	4,200,300
2019-07-01	97.040	97.450	96.420	97.150	29.188	3,095,100
2019-06-28	96.090	96.780	96.000	96.170	28.893	2,712,900
2019-06-27	95.160	96.520	95.160	96.170	28.893	1,739,700
2019-06-26	98.000	98.080	94.450	94.610	28.425	4,100,700
2019-06-25	97.080	98.160	96.620	98.000	29.443	2,331,900
2019-06-24	98.190	98.570	96.300	96.870	29.104	1,996,200
2019-06-21	97.690	98.730	97.480	98.290	29.530	2,933,400
2019-06-20	96.990	97.890	96.530	97.740	29.365	1,350,600
2019-06-19	95.890	96.950	95.440	96.510	28.996	1,284,000
2019-06-18	95.430	96.330	95.260	95.910	28.815	1,551,600
2019-06-17	95.930	96.210	95.070	95.170	28.593	1,301,700
2019-06-14	95.620	95.990	95.000	95.710	28.755	1,173,900
2019-06-13	95.300	95.520	94.290	95.440	28.674	1,435,200
2019-06-12	94.960	95.710	94.760	95.450	28.536	1,592,100
2019-06-11	97.250	97.470	95.130	95.260	28.479	1,318,800
2019-06-10	96.600	97.110	96.250	96.670	28.901	1,300,500
2019-06-07	96.050	96.960	95.540	96.160	28.748	1,822,500
2019-06-06	96.250	96.330	95.340	95.890	28.667	1,803,300
2019-06-05	93.040	96.320	92.980	96.180	28.754	2,928,900
2019-06-04	91.500	92.940	91.020	92.760	27.732	1,950,300
2019-06-03	90.600	91.480	90.170	90.710	27.119	1,915,800
2019-05-31	90.330	90.990	89.730	90.640	27.098	1,623,600
2019-05-30	90.600	91.500	90.290	90.650	27.101	1,417,500

← NewerPage 31 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.