Nasdaq, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	90.020	90.440	89.620	90.340	27.008	1,525,500
2019-05-28	90.110	91.250	89.960	89.970	26.898	2,014,500
2019-05-24	90.420	90.910	89.810	90.030	26.915	983,100
2019-05-23	89.470	90.480	89.180	90.020	26.913	1,627,500
2019-05-22	90.810	91.050	90.070	90.360	27.014	1,775,100
2019-05-21	90.880	91.510	90.860	91.280	27.289	1,659,300
2019-05-20	90.000	90.450	89.800	90.260	26.984	1,247,700
2019-05-17	90.690	91.060	90.170	90.300	26.996	2,468,400
2019-05-16	90.870	91.210	90.150	90.930	27.185	1,780,200
2019-05-15	90.680	91.520	90.260	90.760	27.134	1,195,500
2019-05-14	91.150	92.190	91.080	91.170	27.256	1,772,100
2019-05-13	91.320	91.320	90.210	90.900	27.176	1,851,000
2019-05-10	90.880	92.600	90.400	92.510	27.657	1,781,100
2019-05-09	90.150	91.380	89.580	91.160	27.253	1,200,600
2019-05-08	90.810	91.570	90.570	90.990	27.202	1,101,600
2019-05-07	92.090	92.490	90.450	90.900	27.176	1,366,200
2019-05-06	91.720	92.920	91.050	92.730	27.723	1,173,300
2019-05-03	92.610	92.950	92.030	92.120	27.540	1,262,100
2019-05-02	92.450	92.950	91.980	92.260	27.582	2,069,400
2019-05-01	92.190	93.320	91.630	92.320	27.600	2,148,600
2019-04-30	91.440	92.320	91.340	92.200	27.564	2,121,600
2019-04-29	90.000	91.600	89.840	91.450	27.340	1,884,600
2019-04-26	89.630	90.090	88.760	89.860	26.865	2,374,500
2019-04-25	88.850	89.580	88.220	89.440	26.739	2,203,200
2019-04-24	89.890	91.290	87.970	89.180	26.661	2,822,700
2019-04-23	89.760	90.190	89.350	89.650	26.802	3,754,800
2019-04-22	89.920	90.110	89.300	89.730	26.826	1,426,500
2019-04-18	90.280	90.560	89.800	89.990	26.904	1,669,200
2019-04-17	89.810	90.360	89.520	90.200	26.966	1,371,300
2019-04-16	88.840	89.850	88.460	89.750	26.832	1,610,400
2019-04-15	87.800	88.670	87.390	88.470	26.449	1,104,600
2019-04-12	87.760	87.970	86.930	87.800	26.249	1,941,600
2019-04-11	87.650	87.810	86.520	87.030	26.019	2,687,400
2019-04-10	87.860	87.940	87.070	87.500	26.159	1,801,200
2019-04-09	88.340	88.870	87.450	87.700	26.219	1,190,400
2019-04-08	88.610	89.380	87.990	88.760	26.536	1,702,200
2019-04-05	89.430	89.480	88.180	88.590	26.485	2,341,200
2019-04-04	89.300	89.630	88.670	89.180	26.661	1,463,400
2019-04-03	89.600	89.880	89.000	89.300	26.697	2,022,300
2019-04-02	88.300	89.090	88.100	89.010	26.611	2,033,400
2019-04-01	88.230	88.570	87.640	88.400	26.428	1,946,700
2019-03-29	87.260	87.830	86.900	87.490	26.156	3,664,800
2019-03-28	86.220	86.800	85.850	86.740	25.932	1,877,700
2019-03-27	85.790	86.220	85.190	86.100	25.741	3,287,400
2019-03-26	85.360	85.930	84.940	85.820	25.657	1,623,000
2019-03-25	83.950	85.340	83.950	84.910	25.385	2,177,100
2019-03-22	83.810	84.330	83.310	83.890	25.080	2,175,900
2019-03-21	83.080	84.660	83.080	84.350	25.217	1,779,600
2019-03-20	84.150	84.470	83.200	83.360	24.921	1,713,000
2019-03-19	84.570	85.300	83.820	84.140	25.155	1,573,500
2019-03-18	83.800	84.440	83.800	84.240	25.184	2,005,200
2019-03-15	84.000	84.600	83.410	83.550	24.978	3,448,200
2019-03-14	84.720	85.010	83.810	83.990	25.110	2,543,400
2019-03-13	84.190	85.970	83.900	85.050	25.295	3,202,800
2019-03-12	84.350	84.450	83.780	83.820	24.929	2,549,700
2019-03-11	83.760	84.330	83.740	84.020	24.989	2,732,400
2019-03-08	85.230	85.470	82.220	83.440	24.816	4,723,500
2019-03-07	87.670	87.670	85.710	85.970	25.569	7,260,000
2019-03-06	88.960	89.000	87.290	87.670	26.074	2,943,300
2019-03-05	90.150	90.300	88.400	88.740	26.393	2,524,200

← NewerPage 32 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.