Nasdaq, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-20	84.010	84.740	83.730	84.150	24.667	2,726,400
2018-03-19	83.920	84.200	82.860	83.620	24.512	1,472,700
2018-03-16	84.190	84.490	83.560	83.970	24.615	3,631,200
2018-03-15	84.360	84.360	83.540	84.080	24.647	1,974,300
2018-03-14	85.600	85.640	84.100	84.370	24.621	1,645,800
2018-03-13	86.470	86.470	85.020	85.250	24.877	1,436,400
2018-03-12	86.720	87.000	85.180	85.890	25.064	2,487,600
2018-03-09	85.410	86.670	85.090	86.530	25.251	2,041,500
2018-03-08	84.220	85.010	83.640	84.860	24.764	1,887,000
2018-03-07	83.050	84.110	83.030	83.950	24.498	1,665,000
2018-03-06	82.570	84.470	82.040	83.910	24.486	3,698,100
2018-03-05	80.190	81.940	79.990	81.770	23.862	1,623,900
2018-03-02	79.280	80.780	79.050	80.590	23.517	1,383,600
2018-03-01	81.000	81.000	79.220	79.600	23.229	1,980,600
2018-02-28	82.130	82.710	80.740	80.750	23.564	2,119,200
2018-02-27	81.740	82.540	81.230	81.690	23.838	3,141,900
2018-02-26	81.080	81.720	80.660	81.660	23.830	3,390,000
2018-02-23	78.660	80.500	78.520	80.480	23.485	4,316,400
2018-02-22	79.320	79.660	77.960	78.200	22.820	1,471,800
2018-02-21	79.060	80.660	78.840	79.120	23.088	2,686,500
2018-02-20	78.850	80.440	78.550	78.800	22.995	3,476,400
2018-02-16	79.920	80.300	78.860	79.020	23.059	3,219,900
2018-02-15	80.440	80.680	78.600	80.380	23.456	2,630,400
2018-02-14	78.200	79.860	77.900	79.760	23.275	3,737,700
2018-02-13	77.380	78.660	77.060	78.500	22.908	2,565,600
2018-02-12	77.050	78.140	77.040	77.560	22.633	3,418,200
2018-02-09	75.220	76.660	73.830	76.110	22.210	5,033,100
2018-02-08	77.170	77.930	74.800	75.210	21.948	4,960,500
2018-02-07	77.520	78.650	77.240	77.270	22.549	4,362,300
2018-02-06	74.910	78.010	72.980	77.720	22.680	8,921,400
2018-02-05	79.590	80.980	77.200	77.470	22.607	6,287,100
2018-02-02	81.040	81.800	80.280	80.340	23.445	4,488,000
2018-02-01	80.310	82.160	80.150	81.370	23.745	3,833,700
2018-01-31	82.050	83.290	80.530	80.910	23.611	5,402,100
2018-01-30	81.490	82.220	81.370	81.850	23.885	4,458,000
2018-01-29	81.360	82.340	81.260	81.650	23.827	4,704,300
2018-01-26	81.400	81.400	80.770	81.360	23.742	1,508,700
2018-01-25	81.280	81.850	80.850	81.180	23.690	2,192,400
2018-01-24	80.520	81.320	79.930	81.170	23.687	2,397,900
2018-01-23	80.690	80.850	79.790	80.210	23.407	1,431,300
2018-01-22	80.400	80.660	80.110	80.630	23.529	2,438,400
2018-01-19	79.960	80.340	79.830	80.070	23.366	2,026,800
2018-01-18	80.200	80.240	78.900	79.830	23.296	5,168,400
2018-01-17	80.830	80.830	80.320	80.460	23.480	2,043,300
2018-01-16	81.880	82.150	80.230	80.420	23.468	2,156,400
2018-01-12	80.710	81.550	80.260	81.430	23.763	2,770,200
2018-01-11	81.300	81.300	79.960	80.460	23.480	2,179,800
2018-01-10	80.400	81.380	80.140	81.230	23.704	2,788,500
2018-01-09	80.150	80.750	80.090	80.170	23.395	1,811,700
2018-01-08	79.260	80.530	79.200	79.960	23.334	2,544,600
2018-01-05	79.010	79.550	78.700	79.210	23.115	2,800,500
2018-01-04	77.640	78.960	77.540	78.690	22.963	2,942,700
2018-01-03	76.640	77.870	76.580	77.660	22.662	3,041,100
2018-01-02	77.150	77.320	76.470	76.740	22.394	3,387,000
2017-12-29	76.800	77.170	76.600	76.830	22.420	2,769,900
2017-12-28	76.350	76.740	76.300	76.670	22.374	1,409,400
2017-12-27	76.180	76.830	76.030	76.340	22.277	1,988,400
2017-12-26	76.250	76.250	75.840	76.130	22.216	1,562,100
2017-12-22	75.610	76.130	75.350	76.090	22.204	2,389,500
2017-12-21	75.290	75.710	75.130	75.400	22.003	2,398,500

← NewerPage 37 of 79 · 4,732 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.