Nasdaq, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 94.240 | 94.650 | 92.860 | 93.970 | 93.970 | 2,643,900 |
| 2026-10-15 | 93.040 | 93.750 | 92.120 | 93.500 | 93.500 | 2,586,000 |
| 2026-10-14 | 93.070 | 94.240 | 91.730 | 91.960 | 91.960 | 3,601,900 |
| 2026-10-13 | 94.600 | 94.820 | 93.410 | 93.480 | 93.480 | 2,420,900 |
| 2026-10-12 | 94.270 | 94.850 | 93.790 | 94.290 | 94.290 | 1,622,100 |
| 2026-10-09 | 92.500 | 93.950 | 92.500 | 93.650 | 93.650 | 1,830,500 |
| 2026-10-08 | 91.650 | 92.690 | 91.100 | 92.370 | 92.370 | 2,668,200 |
| 2026-10-07 | 91.160 | 92.140 | 90.410 | 91.930 | 91.930 | 3,123,900 |
| 2026-10-06 | 92.370 | 93.970 | 92.140 | 92.270 | 92.270 | 3,586,900 |
| 2026-10-05 | 90.170 | 92.630 | 89.710 | 92.190 | 92.190 | 3,662,400 |
| 2026-10-02 | 92.180 | 92.270 | 89.670 | 90.330 | 90.330 | 3,367,000 |
| 2026-10-01 | 92.320 | 92.830 | 91.190 | 91.670 | 91.670 | 3,168,600 |
| 2026-09-30 | 91.930 | 93.160 | 91.790 | 92.010 | 92.010 | 3,413,800 |
| 2026-09-29 | 93.050 | 93.640 | 91.240 | 91.850 | 91.850 | 3,049,700 |
| 2026-09-28 | 93.230 | 93.230 | 91.950 | 92.620 | 92.620 | 4,172,700 |
| 2026-09-25 | 94.610 | 95.170 | 92.020 | 93.550 | 93.550 | 2,255,000 |
| 2026-09-24 | 95.600 | 95.780 | 94.360 | 94.550 | 94.550 | 3,195,000 |
| 2026-09-23 | 94.500 | 96.760 | 94.090 | 95.440 | 95.440 | 3,330,000 |
| 2026-09-22 | 94.950 | 95.240 | 93.470 | 94.500 | 94.500 | 3,938,990 |
| 2026-09-21 | 94.450 | 94.890 | 93.480 | 94.690 | 94.690 | 2,945,344 |
| 2026-09-18 | 92.000 | 93.860 | 91.430 | 93.540 | 93.540 | 6,447,800 |
| 2026-09-17 | 88.970 | 91.890 | 88.290 | 91.310 | 91.310 | 3,797,400 |
| 2026-09-16 | 89.240 | 89.680 | 87.940 | 88.760 | 88.760 | 3,116,000 |
| 2026-09-15 | 90.750 | 91.430 | 89.080 | 89.230 | 89.230 | 2,995,000 |
| 2026-09-14 | 92.360 | 92.400 | 90.920 | 91.570 | 91.570 | 2,622,600 |
| 2026-09-11 | 92.430 | 92.660 | 90.290 | 91.190 | 91.190 | 3,380,500 |
| 2026-09-10 | 94.220 | 94.460 | 91.730 | 92.010 | 91.700 | 3,524,800 |
| 2026-09-09 | 95.150 | 95.330 | 93.900 | 94.220 | 93.903 | 2,471,400 |
| 2026-09-08 | 95.810 | 96.250 | 94.410 | 95.040 | 94.720 | 2,412,800 |
| 2026-09-04 | 97.150 | 97.490 | 96.570 | 96.880 | 96.554 | 2,237,000 |
| 2026-09-03 | 97.300 | 98.710 | 96.860 | 98.710 | 98.377 | 1,933,500 |
| 2026-09-02 | 97.550 | 97.550 | 94.610 | 95.720 | 95.398 | 4,658,700 |
| 2026-09-01 | 98.310 | 98.960 | 97.040 | 97.540 | 97.211 | 3,275,500 |
| 2026-08-31 | 99.000 | 99.020 | 96.920 | 98.610 | 98.278 | 3,599,200 |
| 2026-08-28 | 99.940 | 100.01 | 99.040 | 99.310 | 98.975 | 2,528,900 |
| 2026-08-27 | 99.470 | 100.97 | 99.000 | 99.350 | 99.015 | 2,159,900 |
| 2026-08-26 | 98.430 | 99.670 | 98.260 | 99.470 | 99.135 | 1,543,700 |
| 2026-08-25 | 98.400 | 99.400 | 97.590 | 98.730 | 98.397 | 1,985,500 |
| 2026-08-24 | 98.440 | 99.230 | 97.770 | 98.790 | 98.457 | 3,743,800 |
| 2026-08-21 | 98.440 | 98.750 | 97.820 | 98.220 | 97.889 | 3,932,000 |
| 2026-08-20 | 96.540 | 99.350 | 96.540 | 97.550 | 97.221 | 2,938,300 |
| 2026-08-19 | 97.130 | 98.660 | 95.820 | 96.350 | 96.025 | 3,016,300 |
| 2026-08-18 | 97.470 | 97.980 | 96.630 | 96.710 | 96.384 | 1,683,600 |
| 2026-08-17 | 97.280 | 97.750 | 96.470 | 96.680 | 96.354 | 2,139,800 |
| 2026-08-14 | 97.760 | 97.900 | 96.550 | 97.020 | 96.693 | 1,328,100 |
| 2026-08-13 | 96.250 | 97.730 | 95.280 | 97.590 | 97.261 | 2,595,100 |
| 2026-08-12 | 94.260 | 96.090 | 94.050 | 95.660 | 95.338 | 1,885,900 |
| 2026-08-11 | 95.430 | 96.000 | 94.930 | 95.020 | 94.700 | 2,094,100 |
| 2026-08-10 | 94.600 | 96.740 | 94.430 | 95.620 | 95.298 | 2,658,700 |
| 2026-08-07 | 94.510 | 96.050 | 94.260 | 94.590 | 94.271 | 2,140,700 |
| 2026-08-06 | 94.860 | 95.130 | 93.190 | 94.700 | 94.381 | 3,418,800 |
| 2026-08-05 | 94.820 | 95.620 | 94.050 | 94.560 | 94.241 | 3,231,900 |
| 2026-08-04 | 93.280 | 94.820 | 93.270 | 93.620 | 93.305 | 3,783,400 |
| 2026-08-03 | 94.940 | 95.320 | 93.280 | 94.140 | 93.823 | 4,015,800 |
| 2026-07-31 | 94.460 | 95.170 | 93.810 | 94.190 | 93.873 | 3,182,600 |
| 2026-07-30 | 95.080 | 95.740 | 93.260 | 95.160 | 94.839 | 4,644,600 |
| 2026-07-29 | 95.500 | 96.870 | 95.350 | 95.550 | 95.228 | 3,099,200 |
| 2026-07-28 | 94.510 | 96.770 | 93.520 | 95.960 | 95.637 | 4,262,700 |
| 2026-07-27 | 93.120 | 94.230 | 91.040 | 93.940 | 93.624 | 3,819,900 |
| 2026-07-24 | 91.480 | 92.930 | 90.840 | 92.090 | 91.780 | 4,054,300 |
Page 1 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.