Nasdaq, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 81.840 | 82.210 | 80.870 | 80.910 | 79.120 | 2,012,000 |
| 2025-02-13 | 80.140 | 81.820 | 80.140 | 81.690 | 79.883 | 1,883,200 |
| 2025-02-12 | 79.570 | 80.420 | 79.250 | 79.920 | 78.152 | 2,682,400 |
| 2025-02-11 | 80.840 | 81.120 | 79.650 | 80.290 | 78.514 | 2,498,000 |
| 2025-02-10 | 83.010 | 83.930 | 81.070 | 81.210 | 79.413 | 2,884,900 |
| 2025-02-07 | 84.000 | 84.080 | 82.800 | 82.820 | 80.988 | 1,865,700 |
| 2025-02-06 | 83.190 | 84.150 | 82.900 | 83.760 | 81.907 | 3,659,300 |
| 2025-02-05 | 82.330 | 83.190 | 82.130 | 82.860 | 81.027 | 3,646,800 |
| 2025-02-04 | 81.770 | 82.570 | 81.210 | 81.720 | 79.912 | 2,669,000 |
| 2025-02-03 | 81.560 | 82.290 | 80.750 | 81.920 | 80.107 | 2,558,300 |
| 2025-01-31 | 82.500 | 82.880 | 81.780 | 82.340 | 80.518 | 2,688,700 |
| 2025-01-30 | 82.040 | 82.330 | 80.850 | 82.280 | 80.460 | 2,948,800 |
| 2025-01-29 | 79.250 | 82.130 | 76.340 | 81.730 | 79.922 | 7,183,400 |
| 2025-01-28 | 81.500 | 82.300 | 81.000 | 81.190 | 79.394 | 3,359,600 |
| 2025-01-27 | 80.510 | 81.470 | 79.750 | 81.460 | 79.658 | 2,419,500 |
| 2025-01-24 | 80.660 | 81.570 | 80.660 | 81.150 | 79.355 | 2,270,300 |
| 2025-01-23 | 80.800 | 81.050 | 80.130 | 81.030 | 79.237 | 1,857,400 |
| 2025-01-22 | 79.870 | 80.970 | 79.600 | 80.830 | 79.042 | 1,803,500 |
| 2025-01-21 | 79.150 | 79.890 | 79.150 | 79.870 | 78.103 | 1,983,900 |
| 2025-01-17 | 79.000 | 79.370 | 78.760 | 78.830 | 77.086 | 2,714,700 |
| 2025-01-16 | 77.510 | 78.560 | 77.380 | 78.390 | 76.656 | 3,148,000 |
| 2025-01-15 | 77.550 | 77.800 | 76.540 | 76.980 | 75.277 | 2,180,500 |
| 2025-01-14 | 76.300 | 76.780 | 76.040 | 76.250 | 74.563 | 2,353,900 |
| 2025-01-13 | 75.650 | 76.270 | 75.330 | 76.180 | 74.494 | 1,708,500 |
| 2025-01-10 | 77.820 | 77.820 | 75.610 | 75.880 | 74.201 | 3,434,600 |
| 2025-01-08 | 76.700 | 78.340 | 76.420 | 78.020 | 76.294 | 3,600,400 |
| 2025-01-07 | 77.280 | 77.350 | 75.970 | 76.360 | 74.670 | 2,242,200 |
| 2025-01-06 | 78.410 | 78.410 | 76.740 | 76.820 | 75.120 | 3,515,400 |
| 2025-01-03 | 77.880 | 78.390 | 77.400 | 78.220 | 76.489 | 2,687,000 |
| 2025-01-02 | 77.610 | 78.080 | 76.900 | 77.430 | 75.717 | 2,810,700 |
| 2024-12-31 | 77.940 | 78.010 | 77.060 | 77.310 | 75.599 | 2,288,000 |
| 2024-12-30 | 77.730 | 77.880 | 76.880 | 77.400 | 75.687 | 1,654,100 |
| 2024-12-27 | 78.630 | 79.180 | 78.060 | 78.420 | 76.685 | 1,347,000 |
| 2024-12-26 | 78.500 | 79.400 | 78.380 | 79.120 | 77.369 | 1,842,400 |
| 2024-12-24 | 78.000 | 78.960 | 77.690 | 78.920 | 77.174 | 846,400 |
| 2024-12-23 | 77.560 | 78.210 | 77.210 | 77.940 | 76.216 | 1,775,300 |
| 2024-12-20 | 77.380 | 78.580 | 77.090 | 77.700 | 75.981 | 7,181,700 |
| 2024-12-19 | 77.990 | 78.630 | 77.310 | 77.380 | 75.668 | 3,238,300 |
| 2024-12-18 | 79.920 | 80.080 | 77.420 | 77.470 | 75.756 | 2,664,200 |
| 2024-12-17 | 79.720 | 80.060 | 79.320 | 79.610 | 77.849 | 3,077,100 |
| 2024-12-16 | 80.580 | 81.240 | 80.280 | 80.460 | 78.680 | 2,051,700 |
| 2024-12-13 | 81.020 | 81.260 | 79.950 | 80.120 | 78.347 | 1,890,500 |
| 2024-12-12 | 81.310 | 81.460 | 80.750 | 80.870 | 79.081 | 1,465,400 |
| 2024-12-11 | 80.420 | 81.450 | 79.770 | 81.310 | 79.511 | 2,806,800 |
| 2024-12-10 | 79.850 | 80.950 | 79.150 | 80.430 | 78.650 | 1,787,600 |
| 2024-12-09 | 81.210 | 81.210 | 79.540 | 79.700 | 77.937 | 2,632,600 |
| 2024-12-06 | 80.770 | 81.370 | 80.690 | 81.140 | 79.345 | 4,918,000 |
| 2024-12-05 | 80.990 | 81.560 | 80.820 | 81.270 | 79.237 | 2,236,900 |
| 2024-12-04 | 81.200 | 81.290 | 80.590 | 80.830 | 78.808 | 2,133,700 |
| 2024-12-03 | 81.520 | 81.680 | 80.770 | 80.990 | 78.964 | 2,807,000 |
| 2024-12-02 | 83.000 | 83.450 | 81.590 | 81.650 | 79.608 | 3,497,100 |
| 2024-11-29 | 83.580 | 83.770 | 82.980 | 82.990 | 80.914 | 2,741,600 |
| 2024-11-27 | 82.730 | 83.500 | 82.700 | 83.050 | 80.973 | 2,629,800 |
| 2024-11-26 | 81.800 | 83.040 | 81.100 | 82.650 | 80.583 | 1,965,000 |
| 2024-11-25 | 82.160 | 82.390 | 81.130 | 81.520 | 79.481 | 3,258,100 |
| 2024-11-22 | 80.760 | 81.350 | 80.510 | 81.070 | 79.042 | 1,683,900 |
| 2024-11-21 | 80.710 | 81.130 | 80.010 | 80.880 | 78.857 | 2,264,400 |
| 2024-11-20 | 80.780 | 81.080 | 79.780 | 80.080 | 78.077 | 1,647,400 |
| 2024-11-19 | 79.250 | 80.340 | 78.930 | 80.160 | 78.155 | 1,865,300 |
| 2024-11-18 | 78.360 | 79.890 | 78.360 | 79.780 | 77.784 | 1,865,600 |
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.