Nasdaq, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	66.140	67.010	65.970	66.840	19.034	3,807,600
2016-10-12	65.740	66.650	65.710	66.460	18.925	2,486,100
2016-10-11	66.160	66.860	65.540	65.940	18.777	2,848,800
2016-10-10	67.130	67.440	66.320	66.420	18.914	2,797,800
2016-10-07	67.470	67.470	66.470	67.030	19.088	1,465,800
2016-10-06	66.880	67.400	66.510	67.350	19.179	1,817,700
2016-10-05	66.800	67.130	66.610	66.870	19.042	2,466,900
2016-10-04	67.210	67.470	66.590	66.790	19.019	2,045,100
2016-10-03	67.280	67.690	66.770	67.050	19.093	2,985,600
2016-09-30	67.800	68.080	67.360	67.540	19.233	2,715,900
2016-09-29	68.310	68.680	67.000	67.480	19.216	2,668,800
2016-09-28	68.560	68.560	68.050	68.210	19.424	1,866,300
2016-09-27	68.740	69.000	68.520	68.550	19.521	2,420,100
2016-09-26	69.180	70.000	68.790	68.840	19.603	2,063,400
2016-09-23	69.790	70.560	68.930	69.460	19.780	3,090,600
2016-09-22	71.000	71.010	70.380	70.440	20.059	1,503,900
2016-09-21	69.930	70.720	69.530	70.670	20.124	1,419,600
2016-09-20	70.100	70.450	69.360	69.620	19.825	2,119,200
2016-09-19	69.680	70.220	69.600	69.800	19.877	2,424,000
2016-09-16	69.110	69.620	68.650	69.470	19.783	2,877,900
2016-09-15	68.680	69.640	68.680	69.520	19.797	1,811,700
2016-09-14	68.830	69.250	68.620	68.690	19.560	2,304,000
2016-09-13	69.050	69.500	68.570	69.060	19.575	1,950,300
2016-09-12	68.710	69.710	68.220	69.480	19.694	2,868,900
2016-09-09	69.780	70.020	68.970	68.980	19.552	2,654,100
2016-09-08	70.750	70.980	70.200	70.210	19.901	1,702,200
2016-09-07	70.650	70.950	70.050	70.900	20.096	1,583,400
2016-09-06	71.830	71.870	71.110	71.500	20.266	1,291,800
2016-09-02	71.880	71.920	71.270	71.670	20.314	1,382,700
2016-09-01	71.230	71.740	71.080	71.640	20.306	1,725,600
2016-08-31	71.110	71.470	71.050	71.210	20.184	1,734,000
2016-08-30	71.050	71.340	70.380	71.340	20.221	1,524,300
2016-08-29	70.590	71.640	70.500	71.100	20.153	1,560,300
2016-08-26	70.830	70.980	70.050	70.490	19.980	1,078,800
2016-08-25	70.240	70.820	70.000	70.620	20.017	2,242,500
2016-08-24	70.400	70.460	70.050	70.280	19.920	2,028,900
2016-08-23	70.670	70.760	70.270	70.560	20.000	1,442,100
2016-08-22	70.150	70.610	70.120	70.480	19.977	1,605,900
2016-08-19	70.120	70.440	69.870	70.440	19.966	2,092,500
2016-08-18	70.310	70.770	70.220	70.320	19.932	1,650,600
2016-08-17	69.450	70.300	69.230	70.210	19.901	2,529,600
2016-08-16	69.900	70.010	69.260	69.280	19.637	1,189,500
2016-08-15	70.030	70.240	69.850	70.090	19.867	1,910,700
2016-08-12	69.880	70.250	69.640	70.150	19.884	2,841,300
2016-08-11	70.670	70.990	69.630	70.030	19.850	3,456,900
2016-08-10	70.060	70.540	69.960	70.320	19.932	2,967,000
2016-08-09	70.670	70.960	70.110	70.230	19.906	2,812,200
2016-08-08	71.360	71.380	70.450	70.500	19.983	3,368,700
2016-08-05	71.580	71.690	71.120	71.180	20.176	2,448,600
2016-08-04	71.510	71.880	71.150	71.430	20.246	3,083,400
2016-08-03	71.320	71.750	70.820	71.530	20.275	2,986,200
2016-08-02	71.410	71.410	70.750	71.200	20.181	1,711,200
2016-08-01	71.000	71.430	70.650	71.420	20.244	2,553,600
2016-07-29	70.650	71.420	70.560	70.760	20.057	2,425,500
2016-07-28	70.820	71.470	70.420	70.870	20.088	2,636,700
2016-07-27	68.500	70.960	68.470	70.840	20.079	4,262,400
2016-07-26	68.470	68.940	68.090	68.500	19.416	3,743,400
2016-07-25	67.800	68.440	67.440	68.440	19.399	1,922,400
2016-07-22	67.320	67.930	67.220	67.790	19.215	1,603,500
2016-07-21	67.540	67.610	67.030	67.370	19.096	1,189,200

← NewerPage 43 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.