Nasdaq, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	63.750	64.200	63.530	64.170	18.099	1,949,700
2016-04-22	63.700	64.430	63.550	63.990	18.048	2,026,800
2016-04-21	63.980	64.340	63.540	63.810	17.997	1,875,600
2016-04-20	64.130	64.350	63.760	64.130	18.088	2,206,500
2016-04-19	64.300	64.530	63.600	64.170	18.099	2,569,800
2016-04-18	64.030	64.550	63.900	64.140	18.090	2,170,500
2016-04-15	63.820	64.520	63.500	64.440	18.175	3,817,500
2016-04-14	63.370	64.330	63.370	63.670	17.958	2,032,800
2016-04-13	63.440	64.170	63.210	63.950	18.037	3,796,800
2016-04-12	63.650	64.050	61.760	63.150	17.811	6,008,700
2016-04-11	64.170	64.700	63.730	64.280	18.130	3,112,800
2016-04-08	64.400	64.400	63.480	63.650	17.952	2,166,000
2016-04-07	64.680	65.630	63.780	64.260	18.124	2,814,600
2016-04-06	64.810	65.030	63.930	64.950	18.319	3,744,300
2016-04-05	65.150	65.620	64.900	64.980	18.327	3,275,100
2016-04-04	66.390	66.390	64.870	65.550	18.488	3,954,900
2016-04-01	66.120	66.660	65.600	66.090	18.640	4,342,500
2016-03-31	65.390	66.550	65.170	66.380	18.722	5,400,900
2016-03-30	66.030	66.690	64.840	65.170	18.381	4,051,200
2016-03-29	64.670	65.580	64.670	65.570	18.494	3,493,200
2016-03-28	64.340	65.000	64.070	64.680	18.243	2,376,300
2016-03-24	65.350	65.650	63.800	64.020	18.057	4,681,800
2016-03-23	64.610	66.360	64.520	65.640	18.514	4,752,000
2016-03-22	64.100	65.460	63.750	65.420	18.452	4,512,000
2016-03-21	64.250	64.500	63.680	64.270	18.127	9,303,900
2016-03-18	65.870	66.590	63.890	64.510	18.195	13,191,600
2016-03-17	66.640	67.010	65.770	65.850	18.573	5,675,400
2016-03-16	66.500	66.950	66.170	66.610	18.787	3,621,300
2016-03-15	66.570	67.610	66.500	67.040	18.908	3,713,400
2016-03-14	65.710	67.280	65.570	66.830	18.849	2,550,300
2016-03-11	65.480	66.400	64.540	65.980	18.609	3,328,200
2016-03-10	64.800	65.080	63.110	64.970	18.325	7,060,500
2016-03-09	65.410	65.950	64.870	65.370	18.367	2,247,600
2016-03-08	63.860	65.240	63.800	64.870	18.226	2,861,400
2016-03-07	64.770	64.900	63.960	64.240	18.049	2,282,400
2016-03-04	65.250	65.490	64.080	64.940	18.246	3,530,700
2016-03-03	64.560	65.240	63.860	65.200	18.319	2,642,100
2016-03-02	64.990	64.990	63.580	64.490	18.120	5,336,400
2016-03-01	63.820	64.420	63.170	64.270	18.058	3,471,900
2016-02-29	63.960	64.390	62.790	63.290	17.782	4,121,100
2016-02-26	64.730	65.100	63.810	63.850	17.940	2,372,400
2016-02-25	63.880	64.530	63.360	64.510	18.125	3,582,600
2016-02-24	62.250	63.820	62.250	63.660	17.886	3,033,900
2016-02-23	64.470	64.950	63.080	63.140	17.740	4,031,400
2016-02-22	64.170	64.340	63.240	63.550	17.855	3,437,100
2016-02-19	62.530	63.160	62.230	62.930	17.681	2,698,800
2016-02-18	63.190	63.530	62.690	62.880	17.667	3,005,100
2016-02-17	61.890	63.210	61.830	62.960	17.690	2,958,000
2016-02-16	62.550	62.610	60.940	61.660	17.324	2,650,200
2016-02-12	61.460	61.540	60.080	61.310	17.226	2,349,000
2016-02-11	59.330	60.470	58.930	59.970	16.850	3,134,400
2016-02-10	61.930	62.580	60.580	60.880	17.105	2,980,500
2016-02-09	59.970	62.210	59.950	61.490	17.277	4,277,700
2016-02-08	58.650	60.580	57.850	60.210	16.917	6,123,000
2016-02-05	60.280	60.650	58.530	59.400	16.689	5,911,800
2016-02-04	61.730	62.210	58.690	59.850	16.816	7,526,100
2016-02-03	62.540	62.770	60.400	61.600	17.308	6,292,200
2016-02-02	61.000	62.530	60.750	62.320	17.510	6,528,900
2016-02-01	61.960	62.110	60.390	61.740	17.347	6,341,400
2016-01-29	59.450	62.360	58.710	62.000	17.420	6,875,400

← NewerPage 45 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.