Nasdaq, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 85.530 | 86.390 | 85.280 | 85.490 | 84.376 | 2,817,000 |
| 2025-10-30 | 85.580 | 86.330 | 85.420 | 85.660 | 84.544 | 2,306,000 |
| 2025-10-29 | 87.200 | 87.460 | 85.150 | 85.420 | 84.307 | 4,356,300 |
| 2025-10-28 | 88.780 | 89.310 | 87.870 | 87.960 | 86.814 | 2,663,200 |
| 2025-10-27 | 88.950 | 89.140 | 88.140 | 88.780 | 87.624 | 3,348,800 |
| 2025-10-24 | 89.350 | 89.690 | 88.170 | 88.440 | 87.288 | 2,756,500 |
| 2025-10-23 | 87.750 | 89.080 | 87.560 | 88.820 | 87.663 | 3,079,400 |
| 2025-10-22 | 90.080 | 90.310 | 87.330 | 87.420 | 86.281 | 4,663,700 |
| 2025-10-21 | 90.500 | 92.920 | 90.110 | 90.330 | 89.153 | 4,339,000 |
| 2025-10-20 | 89.280 | 89.810 | 88.770 | 88.860 | 87.703 | 3,107,400 |
← NewerPage 5 of 5 · 250 trading days
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.