Nasdaq, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	68.160	68.210	67.640	67.740	19.201	1,207,200
2016-07-19	67.180	68.080	67.180	68.070	19.294	1,553,100
2016-07-18	68.660	68.660	67.440	67.600	19.161	1,882,200
2016-07-15	67.600	67.600	67.120	67.510	19.135	2,730,600
2016-07-14	67.640	67.850	66.940	67.370	19.096	2,510,100
2016-07-13	67.640	67.710	66.790	67.170	19.039	1,703,700
2016-07-12	66.700	67.370	66.590	67.310	19.079	1,967,100
2016-07-11	66.230	66.530	66.000	66.430	18.829	1,433,100
2016-07-08	65.420	66.100	65.230	65.880	18.673	2,490,300
2016-07-07	64.850	65.200	64.540	64.920	18.401	2,136,900
2016-07-06	64.640	64.910	64.340	64.740	18.350	2,200,200
2016-07-05	63.720	64.750	63.190	64.590	18.308	2,415,300
2016-07-01	64.710	65.180	64.510	64.770	18.359	1,970,100
2016-06-30	64.420	64.860	64.010	64.670	18.330	4,196,400
2016-06-29	63.190	64.090	63.080	64.090	18.166	2,485,500
2016-06-28	61.750	62.660	61.430	62.600	17.744	2,968,500
2016-06-27	62.360	62.460	61.190	61.430	17.412	3,069,300
2016-06-24	62.160	64.290	61.780	63.000	17.857	6,055,800
2016-06-23	63.310	64.420	63.260	64.410	18.257	2,132,400
2016-06-22	63.090	63.250	62.890	63.090	17.882	2,277,000
2016-06-21	62.960	63.350	62.920	62.970	17.848	2,958,300
2016-06-20	64.610	64.880	63.050	63.090	17.882	2,747,400
2016-06-17	64.590	64.850	63.820	63.880	18.106	3,900,300
2016-06-16	64.280	64.910	64.220	64.890	18.393	1,980,300
2016-06-15	64.870	65.450	64.660	64.800	18.367	2,139,600
2016-06-14	64.850	65.380	64.680	64.890	18.393	2,786,100
2016-06-13	65.280	65.970	65.090	65.110	18.455	2,129,100
2016-06-10	65.090	65.950	65.020	65.580	18.588	2,244,600
2016-06-09	65.160	65.740	64.880	65.660	18.611	2,351,400
2016-06-08	64.860	65.290	64.570	65.220	18.486	1,558,500
2016-06-07	65.110	65.500	64.860	64.890	18.302	2,759,100
2016-06-06	65.010	65.460	64.790	65.130	18.370	1,527,600
2016-06-03	64.900	65.280	64.210	65.070	18.353	1,782,300
2016-06-02	65.280	65.500	64.850	65.150	18.375	1,272,900
2016-06-01	65.500	65.800	65.380	65.600	18.502	2,152,800
2016-05-31	65.750	66.030	65.360	66.010	18.618	3,722,700
2016-05-27	65.340	65.690	65.220	65.670	18.522	1,274,700
2016-05-26	65.380	65.450	64.660	65.020	18.339	1,818,900
2016-05-25	65.680	65.920	65.090	65.500	18.474	2,464,500
2016-05-24	64.000	65.700	63.840	65.620	18.508	2,963,700
2016-05-23	63.500	63.790	63.070	63.570	17.930	1,872,600
2016-05-20	63.410	64.000	63.080	63.620	17.944	1,695,900
2016-05-19	62.840	63.450	62.670	63.040	17.780	1,903,200
2016-05-18	62.300	63.190	61.590	63.050	17.783	3,840,300
2016-05-17	63.730	63.900	62.310	62.530	17.636	1,937,100
2016-05-16	63.520	63.980	63.310	63.730	17.975	1,553,100
2016-05-13	64.090	64.460	63.450	63.680	17.961	1,670,100
2016-05-12	63.760	64.350	63.690	64.180	18.102	2,161,200
2016-05-11	64.430	64.660	63.440	63.620	17.944	2,882,400
2016-05-10	64.330	64.640	64.050	64.590	18.217	3,422,700
2016-05-09	64.030	64.560	64.030	64.500	18.192	2,067,900
2016-05-06	63.170	64.260	62.940	64.030	18.059	3,093,300
2016-05-05	62.690	63.400	62.690	63.200	17.825	2,540,100
2016-05-04	61.950	62.970	61.950	62.580	17.650	2,508,300
2016-05-03	62.090	62.480	61.620	62.270	17.563	1,386,900
2016-05-02	61.740	63.180	61.570	63.010	17.772	2,244,900
2016-04-29	62.580	62.580	61.250	61.710	17.405	3,357,000
2016-04-28	63.590	64.390	62.670	62.860	17.729	2,597,400
2016-04-27	65.090	65.250	63.590	64.130	18.088	3,490,800
2016-04-26	64.210	64.720	63.910	64.410	18.167	3,749,100

← NewerPage 44 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.