Nasdaq, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-26	77.470	77.500	76.330	76.370	22.178	1,558,800
2017-09-25	76.430	77.150	75.900	77.120	22.396	2,658,900
2017-09-22	76.080	76.670	75.910	76.420	22.192	1,421,400
2017-09-21	76.830	76.830	75.380	76.100	22.099	2,538,900
2017-09-20	75.890	76.890	75.660	76.740	22.285	3,229,800
2017-09-19	75.280	76.440	75.270	76.320	22.163	2,647,200
2017-09-18	74.810	75.280	74.610	75.090	21.806	2,921,100
2017-09-15	74.730	75.200	74.410	74.750	21.707	4,269,900
2017-09-14	74.340	74.740	74.300	74.700	21.693	3,594,900
2017-09-13	74.910	75.090	74.500	74.740	21.594	1,934,700
2017-09-12	73.900	75.040	73.770	75.030	21.678	1,609,200
2017-09-11	74.640	75.160	74.060	74.170	21.429	4,331,100
2017-09-08	73.750	74.750	73.750	74.350	21.481	2,528,400
2017-09-07	74.220	74.350	73.350	73.720	21.299	3,294,300
2017-09-06	74.640	75.080	74.150	74.190	21.435	2,398,500
2017-09-05	75.370	75.370	73.700	74.380	21.490	3,149,700
2017-09-01	75.480	75.690	75.190	75.370	21.776	1,651,200
2017-08-31	75.170	75.760	75.170	75.380	21.779	1,760,100
2017-08-30	75.150	75.530	75.050	75.080	21.692	1,757,400
2017-08-29	75.130	75.380	74.870	75.210	21.730	2,298,900
2017-08-28	76.000	76.150	75.380	75.630	21.851	1,638,600
2017-08-25	75.250	76.150	75.250	75.750	21.886	1,681,200
2017-08-24	75.900	75.900	74.910	74.940	21.652	2,563,800
2017-08-23	76.130	76.130	75.610	75.690	21.868	2,070,600
2017-08-22	75.580	76.670	75.420	76.440	22.085	2,081,400
2017-08-21	74.900	75.440	74.670	75.290	21.753	2,827,500
2017-08-18	76.130	76.200	74.620	74.910	21.643	4,626,000
2017-08-17	77.050	77.440	76.190	76.280	22.039	1,680,300
2017-08-16	77.300	77.750	77.030	77.120	22.282	1,805,100
2017-08-15	77.090	77.200	76.830	77.000	22.247	2,347,800
2017-08-14	75.960	76.910	75.940	76.800	22.189	2,119,500
2017-08-11	76.160	76.380	75.410	75.500	21.814	2,020,800
2017-08-10	76.030	76.790	75.590	75.920	21.935	2,252,100
2017-08-09	74.840	76.280	74.680	76.250	22.030	1,733,100
2017-08-08	75.090	75.390	74.970	75.250	21.741	1,261,500
2017-08-07	75.270	75.560	74.980	75.010	21.672	1,451,400
2017-08-04	75.500	75.680	74.940	75.110	21.701	2,314,500
2017-08-03	74.590	75.270	74.530	75.090	21.695	1,674,600
2017-08-02	74.760	74.920	74.380	74.670	21.574	1,164,300
2017-08-01	74.430	74.820	74.110	74.780	21.606	2,125,500
2017-07-31	74.450	74.650	74.270	74.370	21.487	1,940,100
2017-07-28	74.320	74.740	74.110	74.370	21.487	1,554,900
2017-07-27	74.500	75.230	73.700	74.330	21.476	3,807,000
2017-07-26	69.760	74.530	69.520	74.450	21.510	2,962,800
2017-07-25	73.030	73.350	72.570	72.740	21.016	2,342,700
2017-07-24	72.390	72.770	72.390	72.640	20.987	1,456,800
2017-07-21	71.950	72.790	71.950	72.740	21.016	2,538,900
2017-07-20	71.820	72.150	71.710	72.020	20.808	1,771,800
2017-07-19	71.700	71.880	71.400	71.810	20.748	1,579,200
2017-07-18	71.360	71.790	71.070	71.700	20.716	1,686,600
2017-07-17	71.020	71.800	70.730	71.490	20.655	2,706,300
2017-07-14	71.310	71.680	70.660	71.060	20.531	1,525,800
2017-07-13	71.500	71.880	71.270	71.540	20.670	1,922,700
2017-07-12	71.170	71.520	70.930	71.330	20.609	1,669,800
2017-07-11	71.300	71.790	71.000	71.200	20.571	2,940,300
2017-07-10	71.520	71.830	71.320	71.340	20.612	1,386,000
2017-07-07	71.400	71.780	70.940	71.630	20.696	1,837,500
2017-07-06	71.540	71.670	71.160	71.260	20.589	1,887,300
2017-07-05	71.690	72.140	71.540	71.680	20.710	2,781,900
2017-07-03	71.510	72.280	71.490	71.650	20.701	1,419,900

← NewerPage 39 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.