Nasdaq, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 81.010 | 82.200 | 80.760 | 81.570 | 80.031 | 4,066,400 |
| 2025-05-12 | 81.520 | 81.540 | 79.660 | 80.750 | 79.227 | 6,424,400 |
| 2025-05-09 | 79.100 | 79.740 | 78.840 | 79.210 | 77.716 | 3,913,900 |
| 2025-05-08 | 79.830 | 80.290 | 78.290 | 79.000 | 77.510 | 10,938,700 |
| 2025-05-07 | 78.250 | 79.080 | 78.100 | 78.570 | 77.088 | 2,117,400 |
| 2025-05-06 | 77.460 | 78.470 | 77.300 | 78.080 | 76.607 | 1,282,500 |
| 2025-05-05 | 77.600 | 78.580 | 77.330 | 78.190 | 76.715 | 1,734,600 |
| 2025-05-02 | 77.090 | 78.350 | 76.860 | 78.180 | 76.705 | 2,353,100 |
| 2025-05-01 | 75.930 | 77.200 | 75.540 | 76.140 | 74.704 | 3,005,500 |
| 2025-04-30 | 74.830 | 76.410 | 74.110 | 76.210 | 74.772 | 2,912,800 |
| 2025-04-29 | 75.180 | 76.140 | 74.480 | 75.940 | 74.508 | 1,791,800 |
| 2025-04-28 | 75.590 | 75.940 | 74.510 | 75.100 | 73.683 | 2,842,300 |
| 2025-04-25 | 74.810 | 75.530 | 74.300 | 75.360 | 73.938 | 2,810,600 |
| 2025-04-24 | 72.100 | 74.910 | 71.980 | 74.740 | 73.330 | 4,057,000 |
| 2025-04-23 | 74.040 | 75.260 | 73.050 | 73.500 | 72.114 | 3,496,000 |
| 2025-04-22 | 71.760 | 72.880 | 71.570 | 72.690 | 71.319 | 2,402,300 |
| 2025-04-21 | 71.510 | 71.800 | 69.880 | 70.660 | 69.327 | 2,306,900 |
| 2025-04-17 | 71.710 | 73.200 | 71.690 | 72.180 | 70.818 | 2,613,200 |
| 2025-04-16 | 72.440 | 73.050 | 71.490 | 71.690 | 70.338 | 2,421,500 |
| 2025-04-15 | 72.950 | 73.820 | 72.720 | 73.170 | 71.790 | 1,607,800 |
| 2025-04-14 | 72.520 | 73.430 | 72.250 | 72.780 | 71.407 | 2,737,900 |
| 2025-04-11 | 69.980 | 71.680 | 69.440 | 71.530 | 70.181 | 4,136,500 |
| 2025-04-10 | 70.630 | 71.120 | 68.000 | 70.300 | 68.974 | 5,698,100 |
| 2025-04-09 | 66.120 | 72.500 | 65.700 | 71.990 | 70.632 | 8,492,800 |
| 2025-04-08 | 69.580 | 69.820 | 65.830 | 66.400 | 65.148 | 6,888,700 |
| 2025-04-07 | 66.390 | 70.510 | 64.840 | 67.740 | 66.462 | 6,744,500 |
| 2025-04-04 | 71.810 | 72.520 | 68.170 | 68.250 | 66.963 | 5,615,000 |
| 2025-04-03 | 74.940 | 76.330 | 73.640 | 73.790 | 72.398 | 3,600,900 |
| 2025-04-02 | 75.670 | 78.400 | 75.370 | 78.300 | 76.823 | 3,091,700 |
| 2025-04-01 | 75.710 | 76.610 | 75.220 | 76.040 | 74.606 | 2,530,500 |
| 2025-03-31 | 74.150 | 76.030 | 73.950 | 75.860 | 74.429 | 4,035,400 |
| 2025-03-28 | 76.140 | 76.500 | 74.740 | 74.910 | 73.497 | 2,989,200 |
| 2025-03-27 | 77.000 | 77.580 | 76.310 | 76.360 | 74.920 | 2,534,200 |
| 2025-03-26 | 77.670 | 78.290 | 77.110 | 77.530 | 76.068 | 2,141,700 |
| 2025-03-25 | 77.850 | 78.220 | 77.270 | 77.670 | 76.205 | 1,677,500 |
| 2025-03-24 | 76.390 | 77.650 | 76.150 | 77.410 | 75.950 | 2,076,000 |
| 2025-03-21 | 76.720 | 76.720 | 75.370 | 75.550 | 74.125 | 3,046,300 |
| 2025-03-20 | 75.420 | 77.240 | 75.370 | 76.910 | 75.459 | 2,367,200 |
| 2025-03-19 | 75.250 | 76.900 | 74.970 | 76.580 | 75.135 | 2,248,700 |
| 2025-03-18 | 74.320 | 75.400 | 74.070 | 75.300 | 73.880 | 2,634,500 |
| 2025-03-17 | 73.170 | 74.990 | 73.060 | 74.550 | 73.144 | 2,313,000 |
| 2025-03-14 | 72.640 | 73.470 | 72.340 | 73.260 | 71.878 | 3,746,800 |
| 2025-03-13 | 72.930 | 73.250 | 71.800 | 72.170 | 70.573 | 3,123,100 |
| 2025-03-12 | 73.740 | 73.860 | 72.210 | 72.980 | 71.365 | 2,431,300 |
| 2025-03-11 | 72.860 | 73.400 | 71.950 | 72.290 | 70.691 | 4,845,500 |
| 2025-03-10 | 73.800 | 73.820 | 71.830 | 72.850 | 71.238 | 5,235,600 |
| 2025-03-07 | 76.050 | 76.050 | 73.230 | 74.660 | 73.008 | 4,114,400 |
| 2025-03-06 | 77.530 | 77.750 | 75.310 | 76.170 | 74.485 | 4,182,900 |
| 2025-03-05 | 78.370 | 79.080 | 77.820 | 78.800 | 77.057 | 3,848,600 |
| 2025-03-04 | 81.830 | 81.920 | 77.750 | 78.760 | 77.017 | 4,134,000 |
| 2025-03-03 | 83.000 | 83.340 | 81.460 | 81.970 | 80.156 | 2,570,200 |
| 2025-02-28 | 81.340 | 82.820 | 80.950 | 82.780 | 80.948 | 3,347,300 |
| 2025-02-27 | 80.620 | 82.460 | 80.490 | 80.800 | 79.012 | 2,270,900 |
| 2025-02-26 | 79.350 | 80.430 | 79.060 | 80.040 | 78.269 | 3,334,900 |
| 2025-02-25 | 80.010 | 80.370 | 78.770 | 79.550 | 77.790 | 2,387,000 |
| 2025-02-24 | 81.580 | 81.770 | 79.720 | 79.940 | 78.171 | 2,342,200 |
| 2025-02-21 | 82.810 | 82.860 | 80.960 | 81.070 | 79.276 | 2,156,100 |
| 2025-02-20 | 82.340 | 82.690 | 81.530 | 82.540 | 80.714 | 1,790,400 |
| 2025-02-19 | 81.520 | 82.710 | 81.150 | 82.590 | 80.763 | 2,233,200 |
| 2025-02-18 | 81.200 | 81.490 | 80.740 | 81.240 | 79.443 | 1,854,200 |
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.