Nasdaq, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	97.320	97.350	96.340	96.450	94.926	2,792,000
2025-08-06	96.620	96.700	95.690	96.560	95.034	2,352,600
2025-08-05	97.040	97.220	95.480	96.340	94.817	4,212,800
2025-08-04	95.500	96.940	95.140	96.910	95.378	2,328,200
2025-08-01	95.530	95.530	93.690	95.170	93.666	2,846,000
2025-07-31	96.100	97.070	95.760	96.220	94.699	3,449,300
2025-07-30	96.030	96.610	95.630	95.990	94.473	3,244,700
2025-07-29	95.440	95.890	95.170	95.830	94.315	3,517,100
2025-07-28	94.980	95.550	94.550	95.140	93.636	5,123,800
2025-07-25	94.270	95.140	93.310	94.840	93.341	5,276,400
2025-07-24	89.750	95.490	89.600	93.500	92.022	8,381,800
2025-07-23	88.850	89.110	87.930	88.280	86.885	4,750,800
2025-07-22	89.160	89.390	88.230	88.930	87.524	2,455,800
2025-07-21	89.240	89.930	88.710	89.240	87.830	2,527,800
2025-07-18	90.640	90.690	86.360	89.370	87.958	7,142,300
2025-07-17	88.930	90.160	88.680	89.950	88.528	2,265,900
2025-07-16	88.720	89.120	87.600	89.040	87.633	2,140,600
2025-07-15	89.680	89.870	88.390	88.430	87.032	2,601,500
2025-07-14	89.400	89.830	89.180	89.660	88.243	2,104,700
2025-07-11	90.270	90.370	89.330	89.410	87.997	2,433,100
2025-07-10	89.830	90.840	89.730	90.730	89.296	3,097,000
2025-07-09	89.380	89.840	88.970	89.830	88.410	2,233,700
2025-07-08	90.600	90.810	88.500	88.590	87.190	3,246,900
2025-07-07	90.200	90.820	89.970	90.550	89.119	2,426,500
2025-07-03	89.690	90.350	89.500	90.070	88.646	1,433,300
2025-07-02	89.040	89.630	88.520	89.520	88.105	3,767,600
2025-07-01	89.240	89.430	88.170	88.940	87.534	3,058,400
2025-06-30	89.300	89.640	88.730	89.420	88.007	3,731,500
2025-06-27	88.740	89.480	88.300	89.080	87.672	5,368,200
2025-06-26	88.360	88.710	87.210	88.390	86.993	3,230,900
2025-06-25	88.670	88.780	87.750	88.050	86.658	2,885,800
2025-06-24	87.330	88.440	87.160	88.120	86.727	3,628,300
2025-06-23	86.200	87.150	85.870	86.730	85.359	3,940,500
2025-06-20	86.770	87.080	85.820	86.100	84.739	4,502,800
2025-06-18	85.970	86.930	85.530	86.370	85.005	3,162,100
2025-06-17	86.300	86.840	85.700	85.950	84.592	4,647,300
2025-06-16	85.720	86.850	85.440	86.680	85.310	3,833,500
2025-06-13	85.980	86.360	85.150	85.590	84.237	3,149,200
2025-06-12	86.600	87.170	85.940	86.900	85.261	2,918,800
2025-06-11	86.000	87.500	85.700	86.790	85.153	3,624,500
2025-06-10	85.500	86.110	85.280	86.070	84.446	3,361,600
2025-06-09	85.610	85.900	84.850	85.650	84.034	3,923,100
2025-06-06	84.730	85.720	84.520	85.610	83.995	2,971,600
2025-06-05	84.070	84.150	83.330	84.000	82.416	3,385,700
2025-06-04	83.900	84.450	83.800	83.870	82.288	2,784,400
2025-06-03	84.000	84.240	83.170	83.810	82.229	3,433,500
2025-06-02	83.280	84.030	82.720	84.000	82.416	1,941,600
2025-05-30	83.280	83.770	82.740	83.540	81.964	4,803,900
2025-05-29	82.830	83.520	82.520	83.380	81.807	3,610,300
2025-05-28	83.100	83.140	82.420	82.550	80.993	2,035,900
2025-05-27	82.270	83.310	81.870	83.060	81.493	3,853,600
2025-05-23	80.190	82.310	80.000	81.780	80.237	3,860,000
2025-05-22	80.560	81.560	80.370	81.210	79.678	2,655,600
2025-05-21	81.330	81.950	80.520	80.640	79.119	3,337,000
2025-05-20	81.480	81.980	81.380	81.830	80.286	2,071,700
2025-05-19	81.240	82.270	81.000	81.960	80.414	3,293,100
2025-05-16	81.450	81.900	80.950	81.900	80.355	5,145,000
2025-05-15	80.700	81.440	80.510	81.280	79.747	4,587,200
2025-05-14	81.220	81.400	80.450	81.060	79.531	11,221,700
2025-05-13	81.010	82.200	80.760	81.570	80.031	4,066,400

← NewerPage 6 of 21 · 1,255 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.