Nasdaq, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	99.750	101.51	96.540	98.090	97.103	6,005,900
2026-01-28	98.430	99.340	97.880	98.710	97.716	3,929,300
2026-01-27	98.890	99.280	97.910	98.500	97.509	2,830,000
2026-01-26	98.250	99.380	98.050	98.890	97.895	2,723,900
2026-01-23	98.630	98.930	97.760	98.050	97.063	2,404,700
2026-01-22	99.000	99.880	98.400	98.780	97.786	3,361,700
2026-01-21	97.660	99.790	97.410	98.780	97.786	3,189,600
2026-01-20	99.010	100.20	97.130	97.410	96.430	3,209,000
2026-01-16	100.34	101.79	100.01	100.98	99.964	3,768,000
2026-01-15	100.54	100.97	99.740	100.33	99.320	2,432,500
2026-01-14	98.090	100.54	98.090	100.07	99.063	2,995,400
2026-01-13	99.510	99.700	97.900	98.890	97.895	3,094,800
2026-01-12	98.030	99.770	97.860	99.420	98.419	3,021,100
2026-01-09	99.640	99.810	98.230	98.240	97.251	3,502,200
2026-01-08	100.37	100.83	99.630	99.740	98.736	4,105,800
2026-01-07	100.70	101.22	99.770	100.40	99.389	3,067,900
2026-01-06	98.440	100.85	98.200	100.69	99.677	3,745,700
2026-01-05	96.240	98.860	96.240	98.450	97.459	3,416,200
2026-01-02	97.250	97.250	95.800	96.660	95.687	3,998,500
2025-12-31	98.100	98.160	97.080	97.130	96.152	2,211,700
2025-12-30	98.500	99.590	98.060	98.180	97.192	2,386,400
2025-12-29	99.350	99.540	98.800	98.870	97.875	2,322,200
2025-12-26	98.740	99.420	98.510	99.350	98.350	1,701,500
2025-12-24	97.990	98.800	97.710	98.640	97.647	1,445,400
2025-12-23	97.480	98.290	97.350	98.010	97.023	3,506,000
2025-12-22	95.360	97.720	95.060	97.460	96.479	4,363,000
2025-12-19	94.270	95.910	94.150	95.360	94.400	10,575,000
2025-12-18	94.100	95.860	94.010	94.710	93.757	5,749,300
2025-12-17	93.080	94.600	92.930	93.710	92.767	3,178,800
2025-12-16	93.020	93.690	92.380	92.930	91.995	2,319,900
2025-12-15	93.580	93.620	92.180	92.930	91.995	2,543,000
2025-12-12	93.850	94.350	93.010	93.570	92.628	4,842,500
2025-12-11	92.210	94.380	91.920	93.850	92.905	5,554,500
2025-12-10	90.880	92.200	90.320	91.920	90.995	4,813,600
2025-12-09	89.800	91.200	89.450	90.720	89.807	3,888,900
2025-12-08	90.000	90.140	89.170	89.800	88.896	4,853,200
2025-12-05	90.020	90.540	89.870	90.220	89.312	3,468,100
2025-12-04	88.320	90.390	88.110	90.290	89.114	4,624,300
2025-12-03	88.440	88.890	87.790	88.320	87.170	2,219,900
2025-12-02	89.640	89.930	88.150	88.510	87.357	3,498,600
2025-12-01	90.570	90.760	89.270	89.360	88.196	3,715,400
2025-11-28	90.240	91.260	90.070	90.920	89.736	1,126,100
2025-11-26	89.300	90.490	89.200	89.980	88.808	1,785,400
2025-11-25	88.680	89.650	88.260	89.140	87.979	3,447,600
2025-11-24	87.550	89.090	87.550	88.440	87.288	4,586,600
2025-11-21	87.360	88.210	86.790	87.660	86.518	2,416,400
2025-11-20	87.940	89.550	86.740	86.990	85.857	3,037,500
2025-11-19	85.610	86.510	85.260	86.020	84.900	2,370,700
2025-11-18	85.520	85.910	84.760	85.540	84.426	2,248,900
2025-11-17	87.080	87.230	85.290	85.700	84.584	1,924,500
2025-11-14	87.240	87.610	86.140	87.080	85.946	2,542,400
2025-11-13	88.290	88.600	87.340	87.430	86.291	1,677,900
2025-11-12	87.830	89.190	87.730	88.770	87.614	1,713,100
2025-11-11	87.890	88.230	87.700	87.830	86.686	1,493,100
2025-11-10	87.200	88.300	86.830	87.820	86.676	2,084,800
2025-11-07	86.080	87.680	86.080	87.240	86.104	3,431,200
2025-11-06	85.300	86.590	85.020	86.190	85.067	2,770,300
2025-11-05	85.660	86.220	85.370	85.560	84.446	2,563,600
2025-11-04	86.280	86.550	85.530	85.870	84.751	1,756,900
2025-11-03	85.400	86.640	85.030	86.390	85.265	2,919,100

← NewerPage 4 of 79 · 4,728 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.