Nasdaq, Inc. historical data
| 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 |
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.