Nasdaq, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	92.170	92.490	89.590	90.150	26.812	2,375,100
2019-03-01	92.210	92.510	91.650	91.990	27.359	1,991,400
2019-02-28	90.870	91.590	90.870	91.570	27.234	1,962,900
2019-02-27	90.860	91.400	90.720	90.800	27.005	3,139,800
2019-02-26	90.150	91.240	90.000	91.100	27.094	3,735,000
2019-02-25	89.420	90.560	89.410	90.140	26.809	3,715,500
2019-02-22	88.100	89.100	88.100	89.040	26.482	2,058,000
2019-02-21	88.160	88.250	87.650	88.070	26.193	2,881,500
2019-02-20	87.750	88.090	87.220	88.080	26.196	2,265,000
2019-02-19	87.470	88.190	87.430	87.820	26.119	2,107,200
2019-02-15	87.570	87.780	86.950	87.760	26.101	2,635,800
2019-02-14	87.230	88.940	86.530	87.160	25.923	3,878,400
2019-02-13	87.830	88.320	87.680	87.990	26.170	1,692,300
2019-02-12	86.990	87.810	86.920	87.570	26.045	1,496,700
2019-02-11	87.280	87.390	86.390	86.700	25.786	1,670,700
2019-02-08	86.560	87.090	85.820	87.060	25.893	1,570,800
2019-02-07	86.530	86.910	85.770	86.820	25.822	1,830,900
2019-02-06	86.880	87.120	86.460	86.930	25.854	1,436,700
2019-02-05	87.060	87.060	86.110	86.810	25.819	2,054,100
2019-02-04	87.410	87.440	85.890	86.960	25.863	2,462,400
2019-02-01	88.040	88.690	86.850	87.380	25.988	2,146,200
2019-01-31	86.380	88.160	86.100	88.040	26.184	2,372,400
2019-01-30	85.030	87.980	83.910	86.690	25.783	4,095,300
2019-01-29	86.150	86.370	85.420	85.810	25.521	3,884,400
2019-01-28	85.110	86.080	84.710	86.070	25.598	1,783,500
2019-01-25	85.700	86.110	85.190	85.690	25.485	2,281,200
2019-01-24	84.480	85.080	84.230	84.990	25.277	3,012,300
2019-01-23	83.540	84.830	83.390	84.730	25.200	2,195,100
2019-01-22	83.010	83.840	82.380	83.400	24.804	2,962,200
2019-01-18	82.900	83.810	82.440	83.140	24.727	2,054,400
2019-01-17	82.950	83.300	82.140	82.440	24.519	1,886,400
2019-01-16	81.400	83.170	81.010	82.960	24.673	2,822,700
2019-01-15	80.360	81.270	80.360	81.040	24.102	1,432,800
2019-01-14	80.050	80.890	80.050	80.530	23.951	2,151,600
2019-01-11	80.000	80.800	79.590	80.700	24.001	2,193,000
2019-01-10	79.830	80.680	79.160	80.550	23.957	2,172,900
2019-01-09	80.010	80.560	79.480	79.970	23.784	2,689,800
2019-01-08	80.370	80.980	78.900	79.580	23.668	3,316,200
2019-01-07	79.970	80.960	79.040	79.810	23.737	4,256,400
2019-01-04	80.030	82.350	79.360	81.950	24.373	4,146,000
2019-01-03	81.920	81.920	78.660	78.820	23.442	3,174,300
2019-01-02	80.600	82.020	80.570	81.000	24.091	2,467,800
2018-12-31	80.920	82.050	80.550	81.570	24.260	1,374,300
2018-12-28	81.130	81.850	79.600	80.530	23.951	2,903,400
2018-12-27	78.470	80.700	77.820	80.690	23.998	2,532,900
2018-12-26	77.320	79.300	75.490	79.270	23.576	2,400,000
2018-12-24	78.430	78.890	76.670	76.750	22.827	1,707,000
2018-12-21	80.670	82.490	79.480	79.510	23.647	4,994,700
2018-12-20	82.850	83.200	80.530	81.010	24.094	2,896,200
2018-12-19	83.990	84.970	82.410	83.010	24.688	3,052,200
2018-12-18	85.750	86.420	83.430	83.740	24.905	3,018,000
2018-12-17	86.300	86.510	85.030	85.250	25.355	2,630,400
2018-12-14	86.720	87.340	86.010	86.540	25.738	1,607,700
2018-12-13	87.410	87.680	86.400	87.020	25.881	1,754,700
2018-12-12	88.160	88.720	87.410	87.490	25.890	1,680,900
2018-12-11	88.260	89.620	87.240	87.310	25.837	2,574,600
2018-12-10	87.360	87.360	85.110	87.100	25.774	3,100,500
2018-12-07	89.950	90.110	87.170	87.360	25.851	3,502,200
2018-12-06	89.610	90.190	88.740	89.890	26.600	5,161,200
2018-12-04	92.590	92.960	90.100	90.400	26.751	2,999,400

← NewerPage 33 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.