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 |
| 2025-10-17 | 87.690 | 88.830 | 87.430 | 88.590 | 87.436 | 2,468,900 |
| 2025-10-16 | 89.770 | 90.000 | 87.470 | 87.940 | 86.795 | 2,219,400 |
| 2025-10-15 | 90.060 | 90.650 | 89.010 | 89.620 | 88.453 | 1,895,200 |
| 2025-10-14 | 88.930 | 90.170 | 88.920 | 89.540 | 88.374 | 2,493,000 |
| 2025-10-13 | 89.360 | 89.870 | 88.750 | 89.390 | 88.226 | 1,975,200 |
| 2025-10-10 | 91.400 | 91.960 | 88.850 | 88.900 | 87.742 | 3,339,800 |
| 2025-10-09 | 90.430 | 91.470 | 89.770 | 91.400 | 90.209 | 3,239,400 |
| 2025-10-08 | 89.140 | 90.060 | 87.640 | 89.870 | 88.699 | 3,688,700 |
| 2025-10-07 | 88.610 | 88.740 | 87.540 | 88.440 | 87.288 | 2,504,500 |
| 2025-10-06 | 87.860 | 88.360 | 87.500 | 88.170 | 87.022 | 3,519,900 |
| 2025-10-03 | 87.110 | 88.160 | 87.060 | 87.610 | 86.469 | 3,625,900 |
| 2025-10-02 | 86.830 | 87.430 | 86.450 | 87.340 | 86.202 | 3,067,900 |
| 2025-10-01 | 88.220 | 88.470 | 86.700 | 86.910 | 85.778 | 5,350,600 |
| 2025-09-30 | 88.650 | 89.040 | 87.960 | 88.450 | 87.298 | 4,222,400 |
| 2025-09-29 | 87.800 | 89.280 | 87.200 | 88.710 | 87.554 | 3,887,500 |
| 2025-09-26 | 87.070 | 87.600 | 86.900 | 87.510 | 86.370 | 2,432,400 |
| 2025-09-25 | 86.720 | 87.670 | 86.470 | 86.730 | 85.600 | 2,799,100 |
| 2025-09-24 | 88.430 | 89.130 | 87.050 | 87.150 | 86.015 | 4,254,600 |
| 2025-09-23 | 89.710 | 89.920 | 87.520 | 88.440 | 87.288 | 4,622,300 |
| 2025-09-22 | 89.530 | 90.430 | 89.250 | 89.930 | 88.759 | 4,242,800 |
| 2025-09-19 | 89.220 | 89.930 | 88.670 | 89.570 | 88.403 | 13,438,500 |
| 2025-09-18 | 93.250 | 93.890 | 88.630 | 88.870 | 87.712 | 9,834,700 |
| 2025-09-17 | 92.800 | 94.050 | 92.550 | 93.100 | 91.887 | 3,168,500 |
| 2025-09-16 | 93.000 | 93.170 | 92.430 | 92.540 | 91.335 | 5,223,800 |
| 2025-09-15 | 94.160 | 94.310 | 92.730 | 92.860 | 91.650 | 4,971,200 |
| 2025-09-12 | 95.740 | 96.140 | 93.890 | 93.950 | 92.726 | 2,948,500 |
| 2025-09-11 | 94.720 | 96.160 | 94.700 | 95.880 | 94.365 | 2,879,000 |
| 2025-09-10 | 94.910 | 95.860 | 94.230 | 94.660 | 93.164 | 2,465,800 |
| 2025-09-09 | 95.120 | 95.370 | 94.700 | 94.880 | 93.380 | 2,653,900 |
| 2025-09-08 | 93.830 | 95.050 | 93.500 | 94.990 | 93.489 | 3,879,300 |
| 2025-09-05 | 94.520 | 94.800 | 92.120 | 93.480 | 92.003 | 3,771,400 |
| 2025-09-04 | 94.060 | 94.400 | 93.660 | 94.300 | 92.810 | 3,693,400 |
| 2025-09-03 | 93.590 | 93.900 | 92.870 | 93.770 | 92.288 | 1,831,700 |
| 2025-09-02 | 93.270 | 94.380 | 92.900 | 93.590 | 92.111 | 3,109,100 |
| 2025-08-29 | 95.380 | 95.750 | 94.410 | 94.740 | 93.243 | 1,742,300 |
| 2025-08-28 | 94.930 | 95.320 | 94.370 | 95.240 | 93.735 | 2,018,500 |
| 2025-08-27 | 94.600 | 95.290 | 94.500 | 94.840 | 93.341 | 1,967,800 |
| 2025-08-26 | 94.160 | 95.150 | 94.050 | 94.900 | 93.400 | 3,019,700 |
| 2025-08-25 | 94.620 | 95.100 | 94.220 | 94.320 | 92.829 | 1,685,100 |
| 2025-08-22 | 94.300 | 95.450 | 94.300 | 94.750 | 93.252 | 2,038,400 |
| 2025-08-21 | 94.190 | 94.580 | 93.920 | 93.960 | 92.475 | 1,770,200 |
| 2025-08-20 | 93.850 | 94.580 | 93.280 | 94.500 | 93.006 | 2,364,700 |
| 2025-08-19 | 94.210 | 94.570 | 93.400 | 93.830 | 92.347 | 2,594,100 |
| 2025-08-18 | 94.680 | 94.930 | 93.860 | 94.340 | 92.849 | 2,801,600 |
| 2025-08-15 | 95.520 | 95.520 | 94.550 | 94.680 | 93.184 | 2,898,900 |
| 2025-08-14 | 95.690 | 96.310 | 95.140 | 95.400 | 93.892 | 2,459,300 |
| 2025-08-13 | 96.510 | 96.700 | 94.970 | 95.570 | 94.060 | 3,514,900 |
| 2025-08-12 | 97.190 | 97.440 | 95.600 | 96.130 | 94.611 | 3,514,800 |
| 2025-08-11 | 96.920 | 97.630 | 96.760 | 96.940 | 95.408 | 2,126,500 |
| 2025-08-08 | 96.940 | 97.470 | 96.520 | 96.850 | 95.319 | 2,570,100 |
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.