Nasdaq, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	67.620	67.870	67.170	67.200	19.225	2,501,700
2017-01-09	68.370	68.450	67.330	67.770	19.388	1,919,700
2017-01-06	67.620	68.810	67.520	68.460	19.585	1,845,600
2017-01-05	67.490	68.150	67.240	67.640	19.351	1,878,900
2017-01-04	66.650	67.800	66.640	67.720	19.374	1,837,500
2017-01-03	67.470	67.590	66.260	66.680	19.076	1,843,800
2016-12-30	67.300	67.440	66.970	67.120	19.202	1,646,100
2016-12-29	67.340	67.470	66.900	67.010	19.171	1,451,100
2016-12-28	67.580	67.620	67.150	67.340	19.265	2,559,600
2016-12-27	67.410	67.570	67.070	67.530	19.319	784,500
2016-12-23	67.130	67.380	66.930	67.170	19.216	1,116,300
2016-12-22	67.480	67.500	66.980	67.210	19.228	1,097,700
2016-12-21	68.250	68.250	67.430	67.490	19.308	1,162,200
2016-12-20	67.630	68.110	67.410	68.010	19.457	1,813,800
2016-12-19	67.920	68.560	67.370	67.700	19.368	1,583,700
2016-12-16	68.590	69.080	67.830	68.060	19.471	3,837,300
2016-12-15	68.410	68.900	68.020	68.610	19.628	2,195,100
2016-12-14	68.950	69.250	67.940	68.260	19.528	3,249,600
2016-12-13	69.000	69.730	68.860	69.260	19.723	3,097,200
2016-12-12	68.230	69.070	68.160	68.790	19.589	2,388,000
2016-12-09	68.000	68.680	67.110	68.620	19.540	2,859,600
2016-12-08	67.870	68.130	67.190	67.770	19.298	2,241,000
2016-12-07	66.820	68.080	66.460	67.610	19.253	4,445,700
2016-12-06	65.140	66.590	64.750	66.520	18.942	4,678,200
2016-12-05	64.670	65.060	64.310	64.860	18.470	3,566,700
2016-12-02	63.700	64.500	63.360	63.880	18.191	2,855,400
2016-12-01	63.970	64.320	63.420	63.550	18.097	3,117,300
2016-11-30	64.950	65.060	63.950	64.090	18.250	4,319,400
2016-11-29	64.880	65.470	64.420	64.970	18.501	3,622,800
2016-11-28	65.540	65.540	64.470	64.580	18.390	2,511,000
2016-11-25	65.110	65.690	65.110	65.690	18.706	653,700
2016-11-23	65.570	65.620	64.790	65.340	18.606	1,497,000
2016-11-22	66.150	66.210	65.310	65.580	18.675	1,860,000
2016-11-21	66.110	66.260	65.650	65.970	18.786	2,415,300
2016-11-18	64.930	65.940	64.710	65.850	18.752	2,873,400
2016-11-17	64.690	65.140	64.570	64.860	18.470	1,663,800
2016-11-16	64.420	64.950	64.150	64.710	18.427	3,777,600
2016-11-15	64.820	64.910	63.600	64.480	18.362	3,494,700
2016-11-14	66.620	66.660	64.570	64.730	18.433	4,239,900
2016-11-11	66.980	67.320	65.870	66.440	18.920	2,668,200
2016-11-10	67.490	68.290	66.890	67.100	19.108	3,633,600
2016-11-09	65.210	67.140	64.690	66.930	19.059	3,102,000
2016-11-08	65.440	65.570	64.190	65.380	18.618	1,999,500
2016-11-07	65.330	65.570	65.040	65.460	18.641	2,053,500
2016-11-04	64.340	65.420	64.030	64.680	18.419	3,805,500
2016-11-03	63.800	64.550	63.800	64.160	18.270	2,585,100
2016-11-02	63.650	64.050	63.530	63.760	18.157	2,097,900
2016-11-01	63.800	64.200	63.300	63.520	18.088	2,914,800
2016-10-31	64.130	64.270	63.830	63.970	18.216	2,031,600
2016-10-28	64.040	64.590	63.720	64.090	18.250	1,481,700
2016-10-27	64.550	64.550	63.320	63.950	18.211	3,459,300
2016-10-26	65.220	66.610	64.280	64.690	18.421	3,825,900
2016-10-25	66.400	66.810	66.060	66.360	18.897	3,026,700
2016-10-24	66.260	66.770	66.200	66.300	18.880	1,497,000
2016-10-21	65.410	66.310	65.220	66.180	18.846	1,860,900
2016-10-20	66.530	66.580	65.630	65.730	18.718	1,671,300
2016-10-19	66.160	66.470	65.850	66.400	18.908	1,708,800
2016-10-18	66.790	67.180	66.110	66.210	18.854	1,191,300
2016-10-17	67.460	67.770	66.250	66.380	18.903	1,643,100
2016-10-14	67.410	67.420	66.960	67.240	19.147	1,811,700

← NewerPage 42 of 79 · 4,733 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.