Nasdaq, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-14	95.390	95.790	94.650	94.770	27.909	1,481,400
2018-06-13	95.400	96.190	95.200	95.310	27.939	2,064,600
2018-06-12	95.370	95.600	94.740	95.320	27.942	1,939,500
2018-06-11	95.280	95.590	95.030	95.110	27.880	1,550,400
2018-06-08	95.260	95.390	92.770	95.130	27.886	2,714,400
2018-06-07	94.740	95.710	94.710	95.230	27.915	3,816,600
2018-06-06	93.480	94.920	93.340	94.870	27.810	3,498,000
2018-06-05	93.210	93.690	92.820	93.300	27.350	2,890,500
2018-06-04	92.500	93.410	92.330	93.110	27.294	4,731,600
2018-06-01	92.640	93.020	91.850	92.090	26.995	4,795,800
2018-05-31	93.290	93.980	91.650	91.860	26.928	3,824,400
2018-05-30	92.870	94.330	92.770	93.440	27.391	4,222,500
2018-05-29	92.230	92.880	91.610	92.200	27.027	2,707,500
2018-05-25	92.420	92.900	92.070	92.780	27.197	3,247,500
2018-05-24	91.770	92.720	91.080	92.610	27.147	4,180,200
2018-05-23	91.060	91.930	90.750	91.890	26.936	1,984,800
2018-05-22	91.220	91.940	90.500	91.510	26.825	2,937,000
2018-05-21	90.320	91.360	90.320	91.210	26.737	1,426,800
2018-05-18	90.400	90.610	90.020	90.070	26.403	2,982,900
2018-05-17	89.970	90.710	89.690	90.570	26.549	1,530,000
2018-05-16	89.950	90.710	89.380	90.240	26.453	2,289,300
2018-05-15	90.060	90.970	89.750	89.950	26.368	2,417,100
2018-05-14	90.800	91.210	90.040	90.400	26.500	2,403,000
2018-05-11	90.370	90.890	90.160	90.540	26.541	1,797,300
2018-05-10	90.110	90.960	89.790	90.370	26.491	2,167,200
2018-05-09	88.510	90.330	88.040	90.090	26.409	1,920,300
2018-05-08	88.720	89.110	88.240	88.360	25.902	2,749,800
2018-05-07	87.720	88.980	87.600	88.660	25.989	3,077,400
2018-05-04	85.770	88.130	85.580	87.700	25.708	3,045,900
2018-05-03	87.650	88.180	84.960	86.010	25.213	5,250,000
2018-05-02	88.510	89.300	87.500	87.910	25.770	4,036,800
2018-05-01	88.010	89.060	87.960	89.010	26.092	2,063,100
2018-04-30	88.900	89.760	88.320	88.320	25.890	2,580,900
2018-04-27	88.320	88.950	87.750	88.800	26.031	3,052,800
2018-04-26	88.350	88.680	87.420	88.160	25.843	4,105,800
2018-04-25	86.320	87.970	85.870	87.790	25.734	3,292,200
2018-04-24	87.320	87.660	85.850	86.250	25.283	5,276,400
2018-04-23	87.420	87.590	86.390	86.950	25.488	2,302,800
2018-04-20	87.000	87.660	86.750	87.420	25.626	3,098,400
2018-04-19	85.940	87.230	85.730	86.940	25.485	2,010,300
2018-04-18	86.350	86.350	85.600	85.650	25.107	2,559,900
2018-04-17	86.480	86.840	85.770	85.900	25.180	3,979,500
2018-04-16	86.500	86.980	85.810	85.980	25.204	2,321,400
2018-04-13	86.820	86.930	85.690	85.930	25.189	1,699,200
2018-04-12	85.560	87.030	85.560	86.620	25.391	2,485,800
2018-04-11	85.330	86.220	85.160	85.750	25.136	2,288,100
2018-04-10	86.140	86.410	85.030	85.950	25.195	2,385,000
2018-04-09	85.460	86.660	84.960	85.290	25.002	1,798,200
2018-04-06	85.900	86.190	84.490	85.200	24.975	2,808,000
2018-04-05	86.500	86.940	86.010	86.310	25.301	3,174,300
2018-04-04	85.410	86.400	85.140	86.220	25.274	3,822,600
2018-04-03	85.580	86.710	85.100	86.650	25.400	4,917,300
2018-04-02	86.220	86.410	84.460	85.530	25.072	4,882,800
2018-03-29	84.370	86.610	84.020	86.220	25.274	4,308,000
2018-03-28	81.940	84.730	81.940	83.490	24.474	4,467,900
2018-03-27	83.710	84.460	81.390	81.920	24.014	4,139,400
2018-03-26	81.940	83.710	81.770	83.500	24.477	2,550,300
2018-03-23	82.210	82.650	80.620	80.720	23.662	2,160,900
2018-03-22	83.610	84.130	81.920	82.020	24.043	2,054,100
2018-03-21	84.120	84.890	83.990	84.210	24.685	1,633,500

← NewerPage 36 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.