Nasdaq, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-10	93.360	94.100	93.190	93.400	27.506	1,409,100
2018-09-07	93.070	93.700	92.800	93.150	27.432	1,677,900
2018-09-06	94.420	94.980	92.970	93.080	27.412	2,255,100
2018-09-05	96.580	96.840	94.250	94.500	27.830	2,825,400
2018-09-04	95.510	96.760	95.470	96.740	28.490	3,188,400
2018-08-31	94.420	95.560	93.990	95.440	28.107	2,420,700
2018-08-30	94.710	94.810	94.290	94.500	27.830	1,381,500
2018-08-29	95.060	95.390	94.530	94.850	27.933	1,515,000
2018-08-28	95.170	95.930	94.990	95.100	28.007	1,524,000
2018-08-27	94.830	95.770	94.830	95.020	27.983	2,049,900
2018-08-24	93.350	94.960	93.240	94.730	27.898	2,094,600
2018-08-23	92.840	93.560	92.840	93.310	27.479	1,618,200
2018-08-22	92.220	92.990	91.910	92.860	27.347	1,396,800
2018-08-21	93.190	93.360	92.420	92.530	27.250	1,894,200
2018-08-20	92.900	93.360	92.800	93.160	27.435	1,238,400
2018-08-17	92.690	93.120	92.220	93.040	27.400	1,711,500
2018-08-16	92.990	93.200	92.200	92.690	27.297	1,312,500
2018-08-15	92.070	93.060	91.820	92.100	27.123	1,810,800
2018-08-14	92.220	92.730	92.180	92.560	27.259	2,646,000
2018-08-13	92.240	93.350	91.500	92.000	27.094	1,737,600
2018-08-10	92.210	93.590	91.640	92.120	27.129	2,693,400
2018-08-09	93.000	93.620	92.640	92.820	27.335	1,316,700
2018-08-08	93.470	93.620	92.810	92.960	27.376	1,497,300
2018-08-07	92.330	93.570	92.180	93.350	27.491	2,244,900
2018-08-06	91.400	92.010	91.310	91.940	27.076	1,435,200
2018-08-03	91.750	91.970	90.930	91.490	26.943	1,817,400
2018-08-02	90.900	92.180	90.580	91.750	27.020	2,210,400
2018-08-01	91.610	92.930	91.360	91.390	26.914	2,547,000
2018-07-31	93.070	93.540	90.570	91.400	26.917	3,950,700
2018-07-30	95.760	95.820	92.330	92.510	27.244	3,822,600
2018-07-27	94.340	95.890	94.340	95.680	28.177	3,740,400
2018-07-26	94.070	94.610	93.870	94.060	27.700	2,733,300
2018-07-25	94.000	94.290	92.310	94.110	27.715	3,614,100
2018-07-24	95.660	95.660	95.050	95.230	28.045	3,657,000
2018-07-23	94.800	95.550	94.750	95.510	28.127	2,291,400
2018-07-20	94.730	95.080	94.300	95.000	27.977	1,454,700
2018-07-19	95.140	95.880	94.900	95.000	27.977	1,724,700
2018-07-18	94.520	95.650	94.400	95.590	28.151	1,585,500
2018-07-17	93.550	94.500	93.320	94.450	27.815	2,367,600
2018-07-16	93.160	94.410	93.160	93.890	27.650	1,479,300
2018-07-13	93.230	93.520	92.670	93.110	27.421	1,826,100
2018-07-12	91.940	93.570	91.830	93.370	27.497	3,553,200
2018-07-11	90.310	91.570	90.310	91.380	26.911	2,193,600
2018-07-10	90.780	91.440	90.630	90.760	26.728	2,462,400
2018-07-09	90.400	91.530	90.400	91.180	26.852	2,201,100
2018-07-06	90.360	90.710	89.700	90.110	26.537	2,375,100
2018-07-05	90.320	90.880	89.760	90.330	26.602	1,850,100
2018-07-03	92.920	92.920	89.990	90.140	26.546	1,515,900
2018-07-02	91.290	92.470	90.800	91.670	26.996	1,720,500
2018-06-29	91.840	92.570	91.240	91.270	26.879	2,606,100
2018-06-28	91.090	91.850	90.660	91.550	26.961	2,493,900
2018-06-27	91.900	92.690	91.050	91.120	26.834	2,780,700
2018-06-26	91.710	92.290	91.240	91.650	26.991	2,521,500
2018-06-25	93.140	93.630	91.100	91.870	27.055	3,667,200
2018-06-22	94.370	94.510	93.170	93.600	27.565	4,273,500
2018-06-21	94.110	94.680	93.170	94.130	27.721	3,167,100
2018-06-20	94.310	94.670	93.820	93.890	27.650	3,179,100
2018-06-19	93.670	94.070	93.210	93.990	27.680	2,629,200
2018-06-18	94.400	94.860	94.120	94.210	27.744	2,247,600
2018-06-15	94.570	95.100	94.010	94.920	27.954	2,561,700

← NewerPage 35 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.