Nasdaq, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-20	76.380	76.720	74.950	75.050	21.901	2,585,700
2017-12-19	77.070	77.320	76.010	76.110	22.210	3,143,100
2017-12-18	77.850	77.900	76.850	76.970	22.461	2,316,300
2017-12-15	77.940	78.110	77.320	77.510	22.619	4,012,500
2017-12-14	78.100	78.490	77.360	77.470	22.607	1,701,600
2017-12-13	79.260	79.500	78.130	78.210	22.712	2,086,200
2017-12-12	79.210	79.630	78.840	79.270	23.020	2,110,200
2017-12-11	79.200	80.140	78.990	79.220	23.005	2,723,100
2017-12-08	77.940	78.810	77.480	78.780	22.878	2,002,500
2017-12-07	78.380	78.540	76.760	77.790	22.590	3,311,700
2017-12-06	78.740	79.170	78.130	78.320	22.744	2,058,000
2017-12-05	78.900	79.140	78.210	78.510	22.799	2,526,000
2017-12-04	80.000	80.000	78.690	78.930	22.921	3,439,800
2017-12-01	79.460	79.720	78.750	79.260	23.017	2,256,600
2017-11-30	78.980	79.850	78.700	79.160	22.988	3,284,400
2017-11-29	78.550	79.680	78.310	78.560	22.814	4,042,500
2017-11-28	77.450	78.420	77.080	78.340	22.750	2,940,900
2017-11-27	77.480	77.740	77.080	77.230	22.427	1,216,800
2017-11-24	77.300	77.430	77.080	77.250	22.433	709,800
2017-11-22	77.370	77.370	76.970	77.170	22.410	2,239,800
2017-11-21	77.130	77.360	76.930	77.240	22.430	2,307,000
2017-11-20	75.950	77.150	75.950	76.890	22.329	3,144,000
2017-11-17	76.000	76.180	75.760	75.950	22.056	3,131,400
2017-11-16	76.000	76.240	75.790	75.970	22.062	2,703,900
2017-11-15	75.930	76.440	75.650	75.930	22.050	3,876,900
2017-11-14	75.310	76.010	75.030	75.970	22.062	3,219,300
2017-11-13	73.640	75.890	73.320	75.410	21.899	4,048,800
2017-11-10	73.450	73.760	72.950	73.570	21.365	3,588,000
2017-11-09	72.560	73.790	72.150	73.730	21.411	3,004,200
2017-11-08	72.120	72.910	71.950	72.740	21.124	1,900,800
2017-11-07	71.800	72.770	71.650	72.020	20.915	3,633,600
2017-11-06	72.220	72.460	71.830	71.970	20.900	1,881,900
2017-11-03	73.090	73.140	72.330	72.400	21.025	2,059,500
2017-11-02	72.340	73.430	72.070	73.170	21.248	3,191,700
2017-11-01	73.020	73.020	72.360	72.410	21.028	2,175,300
2017-10-31	72.400	72.840	71.950	72.650	21.097	3,082,800
2017-10-30	72.290	73.130	72.060	72.400	21.025	5,684,700
2017-10-27	72.660	72.660	71.770	72.340	21.007	3,964,500
2017-10-26	72.610	72.870	72.010	72.290	20.993	4,391,400
2017-10-25	72.710	73.620	72.350	72.440	21.036	5,853,300
2017-10-24	73.750	73.940	73.240	73.450	21.330	3,976,500
2017-10-23	72.880	73.580	72.630	73.490	21.341	3,901,500
2017-10-20	73.020	73.470	72.200	72.920	21.176	5,802,300
2017-10-19	73.930	74.040	72.410	72.940	21.182	5,985,600
2017-10-18	74.680	74.920	74.190	74.600	21.664	5,075,700
2017-10-17	74.190	74.910	73.980	74.710	21.696	2,944,800
2017-10-16	74.340	74.500	73.750	74.110	21.521	2,737,200
2017-10-13	74.800	74.950	74.100	74.340	21.588	3,446,100
2017-10-12	75.710	75.750	74.720	74.910	21.754	3,924,900
2017-10-11	74.660	75.690	74.380	75.630	21.963	4,105,500
2017-10-10	74.340	74.790	73.640	74.560	21.652	3,735,900
2017-10-09	73.500	75.300	73.430	74.500	21.635	6,078,600
2017-10-06	77.730	77.850	73.710	73.900	21.460	7,802,400
2017-10-05	77.730	78.070	77.420	77.650	22.549	2,124,600
2017-10-04	77.540	77.650	77.110	77.570	22.526	2,035,800
2017-10-03	77.620	78.000	77.150	77.750	22.579	2,570,700
2017-10-02	77.670	77.820	77.150	77.790	22.590	2,079,300
2017-09-29	77.570	77.830	77.010	77.570	22.526	1,718,100
2017-09-28	77.100	78.310	76.980	77.630	22.544	2,099,700
2017-09-27	76.860	77.460	76.700	77.130	22.398	1,733,400

← NewerPage 38 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.