Nasdaq, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	82.500	83.000	81.900	81.900	81.628	757
2026-07-30	83.300	83.300	81.300	81.800	81.529	302
2026-07-29	84.000	84.500	84.000	84.500	84.220	222
2026-07-28	83.600	84.600	83.600	84.600	84.319	180
2026-07-27	80.600	82.200	80.600	82.000	81.728	392
2026-07-24	79.400	81.200	79.400	81.200	80.931	14
2026-07-23	80.000	81.500	79.700	81.500	81.230	485
2026-07-22	79.700	79.700	79.600	79.600	79.336	53
2026-07-21	79.900	79.900	78.700	79.600	79.336	477
2026-07-20	80.200	80.800	80.200	80.800	80.532	133
2026-07-17	81.600	82.500	81.500	82.500	82.226	750
2026-07-16	79.100	81.800	78.900	81.800	81.529	1,164
2026-07-15	77.600	79.600	77.000	79.300	79.037	530
2026-07-14	78.000	78.000	77.100	77.200	76.944	105
2026-07-13	78.000	78.000	78.000	78.000	77.741	0
2026-07-10	76.300	77.600	76.300	76.800	76.545	91
2026-07-09	73.800	73.800	73.000	73.400	73.156	979
2026-07-08	75.200	75.200	74.600	74.600	74.352	1
2026-07-07	74.000	75.200	73.900	75.200	74.950	80
2026-07-06	73.900	74.600	73.900	74.600	74.352	274
2026-07-03	74.000	74.000	73.600	73.600	73.356	30
2026-07-02	72.900	74.000	72.500	74.000	73.754	490
2026-07-01	69.500	72.000	68.900	71.800	71.562	2,495
2026-06-30	67.900	68.800	67.900	68.800	68.572	223
2026-06-29	69.200	69.700	68.200	68.200	67.974	501
2026-06-26	68.900	69.700	68.700	69.100	68.871	1,317
2026-06-25	71.400	72.300	70.400	70.700	70.465	439
2026-06-24	72.700	73.300	72.500	72.800	72.558	314
2026-06-23	72.300	73.400	71.300	72.900	72.658	1,197
2026-06-22	71.600	72.700	71.500	71.900	71.661	662
2026-06-19	72.900	72.900	72.300	72.600	72.359	34
2026-06-18	73.500	73.500	71.900	71.900	71.661	868
2026-06-17	77.400	77.400	74.900	75.000	74.751	962
2026-06-16	78.600	79.900	78.000	78.900	78.638	450
2026-06-15	77.400	78.600	76.700	78.500	78.239	1,850
2026-06-12	75.100	76.200	75.100	76.100	75.847	779
2026-06-11	75.600	76.400	74.700	74.700	74.186	468
2026-06-10	75.400	75.700	75.000	75.300	74.782	699
2026-06-09	75.800	75.800	75.000	75.600	75.080	1,297
2026-06-08	77.200	77.200	75.000	75.300	74.782	1,289
2026-06-05	76.100	77.100	75.500	75.500	74.980	590
2026-06-04	74.800	77.000	74.600	76.800	76.271	1,064
2026-06-03	75.900	76.000	75.100	75.100	74.583	669
2026-06-02	79.600	80.000	75.300	75.400	74.881	1,637
2026-06-01	79.900	80.700	78.800	80.700	80.144	1,687
2026-05-29	78.600	80.300	78.100	80.300	79.747	524
2026-05-28	78.000	78.200	77.500	77.500	76.966	607
2026-05-27	78.200	78.200	77.600	77.600	77.066	112
2026-05-26	78.600	78.900	77.800	78.200	77.662	2,467
2026-05-25	79.800	79.800	78.300	78.700	78.158	704
2026-05-22	78.000	79.000	77.800	78.300	77.761	657
2026-05-21	77.500	78.300	76.900	77.700	77.165	1,178
2026-05-20	79.300	79.900	77.100	78.100	77.562	2,142
2026-05-19	79.700	80.400	79.700	80.200	79.648	1,648
2026-05-18	78.200	79.700	78.100	79.700	79.151	226
2026-05-15	78.100	79.000	77.900	78.400	77.860	160
2026-05-14	76.800	78.600	76.700	78.600	78.059	912
2026-05-13	76.200	76.200	75.400	75.400	74.881	31
2026-05-12	75.000	76.200	75.000	76.200	75.675	37
2026-05-11	75.100	75.600	74.700	74.700	74.186	1,582

← NewerPage 2 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-11	0.2758 USD
2026-06-12	0.2758 USD
2026-03-16	0.2402 USD
2025-12-05	0.2402 USD
2025-09-12	0.2402 USD
2025-06-13	0.2402 USD
2025-03-14	0.2135 USD
2024-12-06	0.2135 USD
2024-09-13	0.2135 USD
2024-06-14	0.2135 USD
2024-03-13	0.1957 USD
2023-12-07	0.1957 USD
2023-09-14	0.1957 USD
2023-06-15	0.1957 USD
2023-03-16	0.1779 USD
2022-12-01	0.1779 USD
2022-09-15	0.1779 USD
2022-06-09	0.5337 USD
2022-03-10	0.4803 USD
2021-12-02	0.4803 USD
2021-09-09	0.4803 USD
2021-06-10	0.4803 USD
2021-03-11	0.4358 USD

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.