Nasdaq, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-05	69.020	69.900	68.550	69.090	19.856	2,399,100
2017-04-04	68.830	68.940	68.070	68.630	19.723	2,400,000
2017-04-03	69.280	69.600	68.830	68.910	19.804	2,033,400
2017-03-31	69.170	69.640	68.880	69.450	19.959	2,701,500
2017-03-30	68.700	69.510	68.520	69.390	19.942	2,685,000
2017-03-29	68.970	69.010	68.430	68.670	19.735	1,803,300
2017-03-28	68.980	69.390	68.600	69.140	19.870	2,908,200
2017-03-27	69.270	69.400	68.790	69.010	19.832	1,577,700
2017-03-24	69.920	70.540	69.680	69.850	20.074	2,534,100
2017-03-23	69.770	70.220	69.610	69.730	20.039	2,519,700
2017-03-22	69.810	69.960	69.390	69.700	20.031	2,138,100
2017-03-21	71.050	71.210	69.690	69.740	20.042	3,427,800
2017-03-20	70.650	71.030	70.540	70.770	20.338	1,897,800
2017-03-17	71.120	71.460	70.850	70.880	20.370	4,654,800
2017-03-16	70.780	71.260	70.370	71.160	20.450	3,297,600
2017-03-15	70.690	70.910	70.360	70.820	20.353	2,868,000
2017-03-14	70.650	70.940	70.510	70.710	20.229	2,074,500
2017-03-13	70.880	71.020	70.430	70.780	20.249	3,168,600
2017-03-10	71.310	71.570	70.270	70.960	20.301	3,255,600
2017-03-09	71.040	71.270	70.710	71.080	20.335	2,162,400
2017-03-08	70.990	71.330	70.660	70.730	20.235	2,481,600
2017-03-07	71.440	71.440	70.730	70.930	20.292	2,216,100
2017-03-06	70.810	71.560	70.630	71.360	20.415	2,632,200
2017-03-03	71.210	71.580	70.680	71.090	20.338	3,312,300
2017-03-02	72.180	72.340	71.150	71.250	20.384	2,678,700
2017-03-01	72.000	72.520	71.810	72.180	20.650	3,881,100
2017-02-28	71.180	71.330	70.690	71.110	20.344	4,068,000
2017-02-27	71.570	71.570	70.920	71.150	20.355	2,301,600
2017-02-24	71.080	71.790	71.050	71.450	20.441	2,615,400
2017-02-23	71.430	71.730	71.170	71.450	20.441	1,641,900
2017-02-22	71.240	71.760	71.060	71.240	20.381	2,477,400
2017-02-21	71.600	71.860	71.270	71.370	20.418	2,919,900
2017-02-17	71.130	71.650	70.800	71.510	20.458	8,131,200
2017-02-16	71.330	71.590	70.720	71.340	20.409	2,638,200
2017-02-15	71.030	71.630	70.510	71.250	20.384	2,631,000
2017-02-14	70.700	71.040	70.500	70.780	20.249	2,047,800
2017-02-13	69.790	70.860	69.440	70.700	20.226	2,520,900
2017-02-10	69.110	70.000	69.080	69.770	19.960	2,632,800
2017-02-09	69.320	69.470	68.810	69.100	19.768	1,672,800
2017-02-08	69.300	69.380	68.620	68.880	19.706	2,988,000
2017-02-07	69.980	70.140	68.930	69.360	19.843	4,113,600
2017-02-06	70.050	70.310	69.600	69.740	19.952	2,609,400
2017-02-03	71.000	71.000	70.040	70.340	20.123	2,922,600
2017-02-02	70.670	71.210	70.030	70.670	20.218	2,489,100
2017-02-01	70.470	71.890	70.290	70.750	20.241	4,021,800
2017-01-31	68.360	70.610	67.260	70.540	20.180	4,448,100
2017-01-30	68.040	68.260	67.430	68.180	19.505	2,288,400
2017-01-27	68.920	68.930	68.100	68.360	19.557	2,182,800
2017-01-26	68.500	68.900	68.280	68.830	19.691	1,870,800
2017-01-25	68.090	68.450	67.700	68.340	19.551	1,841,400
2017-01-24	67.230	68.290	66.850	67.950	19.440	1,941,000
2017-01-23	67.060	67.680	66.670	67.320	19.259	1,889,100
2017-01-20	67.300	67.580	66.840	67.360	19.271	1,913,400
2017-01-19	67.060	67.340	66.490	67.060	19.185	1,875,000
2017-01-18	66.710	67.290	66.620	67.250	19.239	2,332,800
2017-01-17	67.360	67.680	66.890	66.990	19.165	2,726,400
2017-01-13	67.330	67.920	67.240	67.710	19.371	1,383,000
2017-01-12	67.440	67.550	66.100	67.400	19.282	1,507,800
2017-01-11	67.190	67.800	66.890	67.720	19.374	1,452,300
2017-01-10	67.620	67.870	67.170	67.200	19.225	2,501,700

← NewerPage 41 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.