Nasdaq, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 78.230 | 78.930 | 78.160 | 78.760 | 76.790 | 4,685,200 |
| 2024-11-14 | 80.480 | 80.770 | 78.000 | 78.060 | 76.107 | 3,188,400 |
| 2024-11-13 | 79.500 | 80.350 | 79.400 | 79.870 | 77.872 | 1,861,600 |
| 2024-11-12 | 79.940 | 79.940 | 79.020 | 79.130 | 77.151 | 2,400,700 |
| 2024-11-11 | 78.860 | 80.410 | 78.780 | 79.660 | 77.667 | 1,911,600 |
| 2024-11-08 | 78.620 | 79.730 | 78.220 | 78.690 | 76.722 | 2,247,000 |
| 2024-11-07 | 77.690 | 78.290 | 77.110 | 78.180 | 76.224 | 2,288,100 |
| 2024-11-06 | 78.880 | 79.270 | 75.020 | 77.590 | 75.649 | 3,894,600 |
| 2024-11-05 | 74.580 | 76.260 | 74.130 | 76.140 | 74.235 | 2,146,200 |
| 2024-11-04 | 74.470 | 74.960 | 74.070 | 74.810 | 72.939 | 2,199,000 |
| 2024-11-01 | 73.930 | 74.910 | 73.890 | 74.320 | 72.461 | 2,969,100 |
| 2024-10-31 | 75.330 | 75.430 | 73.830 | 73.920 | 72.071 | 2,901,000 |
| 2024-10-30 | 76.020 | 76.710 | 75.510 | 75.550 | 73.660 | 2,293,700 |
| 2024-10-29 | 75.020 | 76.440 | 74.860 | 75.890 | 73.992 | 3,381,900 |
| 2024-10-28 | 75.380 | 75.890 | 74.960 | 75.340 | 73.455 | 2,543,600 |
| 2024-10-25 | 75.600 | 75.680 | 74.030 | 74.690 | 72.822 | 2,230,600 |
| 2024-10-24 | 73.240 | 75.580 | 72.800 | 75.240 | 73.358 | 4,038,400 |
| 2024-10-23 | 73.980 | 74.490 | 73.670 | 73.910 | 72.061 | 2,513,600 |
| 2024-10-22 | 73.730 | 74.460 | 73.530 | 74.290 | 72.432 | 2,365,000 |
| 2024-10-21 | 74.700 | 74.870 | 74.050 | 74.300 | 72.442 | 1,902,500 |
| 2024-10-18 | 74.330 | 74.930 | 73.850 | 74.910 | 73.036 | 2,145,700 |
| 2024-10-17 | 74.230 | 74.530 | 74.020 | 74.140 | 72.286 | 2,503,300 |
| 2024-10-16 | 73.120 | 73.990 | 72.610 | 73.760 | 71.915 | 3,082,100 |
| 2024-10-15 | 72.790 | 73.600 | 72.730 | 73.030 | 71.203 | 1,911,300 |
| 2024-10-14 | 72.060 | 72.850 | 72.000 | 72.570 | 70.755 | 2,933,100 |
| 2024-10-11 | 72.270 | 72.410 | 71.380 | 71.620 | 69.829 | 2,297,000 |
| 2024-10-10 | 72.400 | 72.680 | 71.570 | 71.840 | 70.043 | 2,919,100 |
| 2024-10-09 | 72.330 | 72.770 | 72.010 | 72.470 | 70.657 | 2,144,500 |
| 2024-10-08 | 71.950 | 72.590 | 71.820 | 72.190 | 70.384 | 3,136,000 |
| 2024-10-07 | 72.110 | 72.150 | 70.610 | 70.870 | 69.097 | 4,187,600 |
| 2024-10-04 | 73.400 | 73.400 | 71.810 | 72.120 | 70.316 | 2,519,000 |
| 2024-10-03 | 72.840 | 73.090 | 72.380 | 72.920 | 71.096 | 2,602,500 |
| 2024-10-02 | 73.130 | 73.130 | 72.560 | 72.990 | 71.164 | 1,817,000 |
| 2024-10-01 | 73.200 | 73.400 | 72.420 | 73.050 | 71.223 | 3,837,100 |
| 2024-09-30 | 72.290 | 73.120 | 72.150 | 73.010 | 71.184 | 3,368,200 |
| 2024-09-27 | 72.840 | 73.100 | 72.330 | 72.600 | 70.784 | 2,766,100 |
| 2024-09-26 | 72.680 | 73.480 | 72.310 | 72.560 | 70.745 | 3,145,200 |
| 2024-09-25 | 73.670 | 73.940 | 72.680 | 73.040 | 71.213 | 3,428,900 |
| 2024-09-24 | 73.870 | 73.870 | 73.140 | 73.670 | 71.827 | 2,408,200 |
| 2024-09-23 | 74.710 | 74.880 | 73.890 | 74.010 | 72.159 | 2,546,000 |
| 2024-09-20 | 74.160 | 74.680 | 73.500 | 74.290 | 72.432 | 4,654,400 |
| 2024-09-19 | 73.780 | 74.360 | 73.250 | 74.290 | 72.432 | 3,060,800 |
| 2024-09-18 | 72.650 | 73.630 | 72.310 | 72.900 | 71.077 | 2,330,200 |
| 2024-09-17 | 73.230 | 73.550 | 72.030 | 72.700 | 70.882 | 2,578,800 |
| 2024-09-16 | 73.290 | 73.690 | 73.030 | 73.300 | 71.467 | 2,260,800 |
| 2024-09-13 | 72.420 | 73.040 | 72.230 | 73.000 | 71.174 | 1,900,400 |
| 2024-09-12 | 72.250 | 72.680 | 71.740 | 72.570 | 70.521 | 2,852,600 |
| 2024-09-11 | 71.460 | 72.190 | 70.120 | 72.080 | 70.045 | 2,115,900 |
| 2024-09-10 | 71.740 | 72.210 | 71.110 | 71.750 | 69.724 | 2,672,000 |
| 2024-09-09 | 72.310 | 72.540 | 71.430 | 71.650 | 69.627 | 2,977,400 |
| 2024-09-06 | 73.270 | 73.650 | 71.240 | 71.950 | 69.918 | 3,970,500 |
| 2024-09-05 | 73.500 | 73.740 | 72.660 | 73.400 | 71.327 | 2,167,600 |
| 2024-09-04 | 73.140 | 74.170 | 72.910 | 73.480 | 71.405 | 3,295,800 |
| 2024-09-03 | 71.660 | 71.910 | 71.030 | 71.390 | 69.374 | 2,267,400 |
| 2024-08-30 | 71.520 | 72.140 | 71.140 | 72.080 | 70.045 | 3,073,700 |
| 2024-08-29 | 71.210 | 71.750 | 70.970 | 71.190 | 69.180 | 1,776,000 |
| 2024-08-28 | 70.990 | 71.330 | 70.720 | 70.950 | 68.947 | 1,457,900 |
| 2024-08-27 | 70.530 | 71.160 | 70.490 | 71.050 | 69.044 | 1,516,000 |
| 2024-08-26 | 70.570 | 70.800 | 70.250 | 70.590 | 68.597 | 1,301,300 |
| 2024-08-23 | 70.840 | 70.980 | 69.710 | 70.350 | 68.363 | 1,343,200 |
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.