Nasdaq, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-04	92.590	92.960	90.100	90.400	26.751	2,999,400
2018-12-03	92.370	93.140	91.960	92.650	27.417	2,707,800
2018-11-30	90.330	91.620	90.040	91.320	27.023	2,791,200
2018-11-29	89.800	91.380	89.110	90.390	26.748	2,222,100
2018-11-28	89.890	90.210	88.660	89.930	26.612	3,594,600
2018-11-27	89.150	89.880	88.850	89.460	26.473	3,122,700
2018-11-26	88.600	89.650	88.520	89.430	26.464	3,643,800
2018-11-23	87.000	88.150	86.320	87.860	25.999	1,958,100
2018-11-21	88.090	88.090	86.990	87.260	25.822	3,668,100
2018-11-20	88.250	88.250	86.330	87.430	25.872	3,560,400
2018-11-19	88.670	89.320	88.430	88.990	26.334	3,043,800
2018-11-16	87.720	89.000	87.200	88.740	26.260	3,003,300
2018-11-15	85.910	88.190	85.220	88.080	26.065	2,874,000
2018-11-14	89.140	89.720	85.640	85.890	25.416	4,437,300
2018-11-13	88.710	89.350	88.130	88.650	26.233	3,167,400
2018-11-12	90.380	90.550	88.320	88.600	26.218	2,303,400
2018-11-09	90.940	91.310	89.600	90.400	26.751	2,097,300
2018-11-08	90.010	91.450	90.010	91.340	27.029	2,011,800
2018-11-07	90.160	90.960	89.690	90.760	26.858	3,113,700
2018-11-06	88.480	89.730	88.470	89.610	26.517	2,528,400
2018-11-05	87.140	88.830	87.080	88.760	26.266	2,452,800
2018-11-02	87.400	87.870	86.140	87.000	25.745	2,216,400
2018-11-01	86.570	87.480	85.940	87.000	25.745	3,263,400
2018-10-31	86.440	87.130	86.130	86.710	25.659	3,480,000
2018-10-30	84.470	85.940	83.680	85.830	25.399	3,541,500
2018-10-29	84.370	85.070	83.100	84.080	24.881	4,179,600
2018-10-26	83.000	84.150	82.130	83.510	24.712	4,288,500
2018-10-25	81.750	84.030	81.080	83.590	24.736	5,364,000
2018-10-24	81.210	82.860	79.990	81.490	24.114	7,024,500
2018-10-23	79.470	81.850	79.470	81.650	24.162	5,553,900
2018-10-22	81.070	81.710	80.840	81.010	23.972	2,857,200
2018-10-19	80.150	81.200	79.810	80.720	23.887	1,998,300
2018-10-18	80.630	81.520	79.800	79.960	23.662	2,487,000
2018-10-17	81.160	81.360	79.310	80.630	23.860	6,768,600
2018-10-16	80.710	82.270	80.390	81.930	24.245	2,424,900
2018-10-15	79.910	80.680	79.790	80.010	23.676	3,145,200
2018-10-12	82.880	82.880	79.090	80.020	23.679	3,727,200
2018-10-11	81.590	82.290	78.970	79.650	23.570	6,147,300
2018-10-10	84.240	84.660	81.860	81.970	24.256	2,840,400
2018-10-09	84.700	84.990	83.410	84.450	24.990	1,975,200
2018-10-08	85.430	85.550	84.130	84.940	25.135	1,820,700
2018-10-05	86.030	86.460	85.180	85.530	25.310	1,806,000
2018-10-04	85.670	86.900	85.400	85.830	25.399	2,798,700
2018-10-03	86.430	86.480	85.310	85.760	25.378	2,711,700
2018-10-02	87.060	87.130	85.440	85.920	25.425	3,629,700
2018-10-01	86.410	87.360	85.880	87.130	25.783	3,026,700
2018-09-28	86.220	86.580	85.730	85.800	25.390	2,996,400
2018-09-27	86.210	86.780	86.070	86.450	25.582	3,342,300
2018-09-26	87.550	88.090	85.840	85.920	25.425	4,144,200
2018-09-25	90.010	90.080	87.640	87.680	25.946	3,854,700
2018-09-24	90.300	90.340	89.740	89.890	26.600	2,146,200
2018-09-21	90.120	90.760	89.670	90.550	26.795	3,966,600
2018-09-20	90.340	90.810	89.330	89.850	26.588	2,621,100
2018-09-19	89.680	90.300	88.930	89.970	26.624	2,578,500
2018-09-18	89.130	90.130	89.130	90.090	26.659	2,504,700
2018-09-17	90.750	90.750	88.990	89.120	26.372	3,087,300
2018-09-14	91.530	91.930	90.660	90.730	26.849	1,522,200
2018-09-13	91.760	91.960	90.900	91.850	27.180	1,967,100
2018-09-12	93.820	94.140	91.340	91.520	26.952	2,474,400
2018-09-11	93.140	94.160	92.800	93.760	27.612	1,442,400

← NewerPage 34 of 79 · 4,732 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.