Nasdaq Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-02 | 201.88 | 203.25 | 198.12 | 202.06 | 63.040 | 267 |
| 2021-12-01 | 206.13 | 206.13 | 202.81 | 203.61 | 63.355 | 294 |
| 2021-11-30 | 209.34 | 209.34 | 205.31 | 207.84 | 64.671 | 258 |
| 2021-11-29 | 205.78 | 210.00 | 205.78 | 210.00 | 65.343 | 375 |
| 2021-11-26 | 206.11 | 206.80 | 203.22 | 203.22 | 63.234 | 1,233 |
| 2021-11-24 | 207.00 | 208.56 | 205.70 | 208.18 | 64.777 | 1,143 |
| 2021-11-23 | 206.86 | 207.99 | 204.16 | 206.42 | 64.229 | 2,136 |
| 2021-11-22 | 210.08 | 210.36 | 207.75 | 208.97 | 65.023 | 3,300 |
| 2021-11-19 | 209.01 | 209.92 | 207.59 | 208.42 | 64.852 | 117 |
| 2021-11-18 | 211.14 | 211.14 | 208.33 | 208.65 | 64.923 | 456 |
| 2021-11-17 | 211.97 | 213.25 | 210.05 | 210.36 | 65.455 | 43,590 |
| 2021-11-16 | 209.97 | 213.15 | 209.20 | 212.88 | 66.239 | 1,641 |
| 2021-11-15 | 209.84 | 211.08 | 209.01 | 210.07 | 65.365 | 249 |
| 2021-11-12 | 206.60 | 209.15 | 206.20 | 208.69 | 64.936 | 1,170 |
| 2021-11-11 | 208.75 | 208.98 | 206.66 | 206.80 | 64.348 | 3,573 |
| 2021-11-10 | 210.00 | 210.77 | 206.65 | 206.77 | 64.338 | 6,513 |
| 2021-11-09 | 212.80 | 212.80 | 211.05 | 211.14 | 65.698 | 3,420 |
| 2021-11-08 | 213.80 | 214.50 | 210.12 | 211.91 | 65.938 | 906 |
| 2021-11-05 | 213.86 | 214.82 | 212.12 | 212.22 | 66.034 | 777 |
| 2021-11-04 | 211.35 | 212.72 | 210.29 | 211.26 | 65.735 | 777 |
| 2021-11-03 | 210.76 | 211.93 | 206.90 | 208.90 | 65.001 | 405 |
| 2021-11-02 | 210.27 | 213.45 | 209.81 | 211.61 | 65.844 | 9,996 |
| 2021-11-01 | 211.13 | 211.25 | 206.75 | 209.26 | 65.113 | 6,366 |
| 2021-10-29 | 206.64 | 210.21 | 206.00 | 210.21 | 65.409 | 1,542 |
| 2021-10-28 | 202.20 | 206.36 | 202.20 | 206.13 | 64.139 | 1,203 |
| 2021-10-27 | 201.48 | 203.77 | 200.16 | 203.39 | 63.286 | 1,095 |
| 2021-10-26 | 202.19 | 204.09 | 200.50 | 204.09 | 63.504 | 6,504 |
| 2021-10-25 | 201.15 | 201.93 | 198.30 | 201.17 | 62.596 | 420 |
| 2021-10-22 | 199.30 | 201.64 | 199.29 | 200.83 | 62.490 | 174 |
| 2021-10-21 | 199.43 | 201.84 | 197.32 | 200.04 | 62.244 | 270 |
| 2021-10-20 | 209.20 | 209.82 | 196.75 | 199.00 | 61.920 | 1,425 |
| 2021-10-19 | 204.01 | 207.83 | 204.01 | 207.78 | 64.652 | 750 |
| 2021-10-18 | 203.00 | 204.06 | 202.10 | 202.96 | 63.153 | 3,840 |
| 2021-10-15 | 201.08 | 203.25 | 201.08 | 202.57 | 63.031 | 114 |
| 2021-10-14 | 200.63 | 201.06 | 198.00 | 200.26 | 62.313 | 105 |
← NewerPage 21 of 21 · 1,235 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-10 | 0.3100 USD |
| 2026-06-11 | 0.3100 USD |
| 2026-03-13 | 0.2700 USD |
| 2025-12-04 | 0.2700 USD |
| 2025-09-11 | 0.2700 USD |
| 2025-06-12 | 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.