Nasdaq, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	57.980	59.850	56.250	58.890	16.546	5,711,100
2016-01-27	58.740	59.960	57.970	58.300	16.380	5,144,400
2016-01-26	57.090	58.620	56.760	58.530	16.445	4,146,300
2016-01-25	57.540	57.990	56.560	56.600	15.903	3,226,200
2016-01-22	56.660	57.930	55.460	57.730	16.220	2,998,200
2016-01-21	56.350	57.290	55.740	55.780	15.672	3,450,300
2016-01-20	56.490	56.970	55.270	56.300	15.819	3,737,400
2016-01-19	57.210	58.140	57.080	57.470	16.147	3,862,200
2016-01-15	55.830	57.500	55.830	56.490	15.872	4,316,700
2016-01-14	56.090	57.990	55.790	57.490	16.153	4,638,900
2016-01-13	57.770	57.910	55.460	55.730	15.658	4,346,700
2016-01-12	57.890	57.960	57.280	57.580	16.178	3,835,800
2016-01-11	56.530	57.590	56.120	57.280	16.094	4,527,600
2016-01-08	57.470	57.510	55.720	55.810	15.681	4,118,700
2016-01-07	56.370	57.880	56.320	57.100	16.043	8,526,600
2016-01-06	56.690	57.740	56.420	57.230	16.080	2,243,700
2016-01-05	56.590	57.530	56.520	57.400	16.128	3,772,200
2016-01-04	56.900	57.150	56.010	56.540	15.886	3,898,200
2015-12-31	58.770	59.060	58.170	58.170	16.344	2,423,700
2015-12-30	59.290	59.950	58.760	59.020	16.583	2,229,900
2015-12-29	59.540	60.110	59.180	59.380	16.684	3,028,200
2015-12-28	58.030	59.200	57.800	59.110	16.608	3,839,100
2015-12-24	58.050	58.170	57.740	57.990	16.293	1,104,000
2015-12-23	58.340	58.460	57.830	57.980	16.291	2,803,800
2015-12-22	56.850	58.130	56.260	58.010	16.299	4,353,000
2015-12-21	56.490	57.270	55.990	56.470	15.866	2,729,100
2015-12-18	56.050	56.160	55.610	55.930	15.715	6,852,000
2015-12-17	56.810	57.390	55.840	56.080	15.757	2,598,900
2015-12-16	57.100	57.290	56.190	56.890	15.984	3,763,500
2015-12-15	56.560	57.210	56.540	56.770	15.951	3,541,200
2015-12-14	54.810	56.120	54.800	56.080	15.757	4,894,800
2015-12-11	55.110	55.670	54.620	54.860	15.414	4,854,900
2015-12-10	56.260	56.560	55.740	55.960	15.723	3,421,200
2015-12-09	58.070	58.130	56.230	56.460	15.793	3,205,200
2015-12-08	57.040	58.100	56.760	57.920	16.202	4,361,400
2015-12-07	58.700	58.940	57.310	58.280	16.302	2,596,200
2015-12-04	56.980	59.090	56.960	58.940	16.487	2,845,200
2015-12-03	58.710	58.710	56.290	56.980	15.939	4,101,600
2015-12-02	58.930	59.030	58.340	58.510	16.367	2,538,900
2015-12-01	58.890	59.190	58.300	58.720	16.425	2,675,400
2015-11-30	58.940	58.990	58.220	58.620	16.397	2,960,400
2015-11-27	58.620	58.910	58.210	58.870	16.467	717,000
2015-11-25	58.490	58.780	58.330	58.450	16.350	1,516,500
2015-11-24	58.620	58.810	58.020	58.490	16.361	3,699,300
2015-11-23	59.790	60.000	59.140	59.230	16.568	3,560,100
2015-11-20	59.360	60.050	59.300	59.970	16.775	8,363,400
2015-11-19	58.280	59.480	58.280	59.360	16.604	3,677,100
2015-11-18	57.590	58.730	57.460	58.690	16.417	4,206,600
2015-11-17	57.120	57.940	57.010	57.560	16.101	4,206,300
2015-11-16	56.410	57.280	56.190	57.240	16.011	3,641,100
2015-11-13	57.340	58.120	56.270	56.590	15.830	4,837,500
2015-11-12	57.970	58.320	57.700	57.710	16.143	2,866,800
2015-11-11	58.490	59.130	57.820	58.490	16.361	2,327,700
2015-11-10	57.470	58.610	57.240	58.570	16.383	3,939,300
2015-11-09	58.110	58.190	57.460	57.680	16.134	2,895,600
2015-11-06	58.690	59.350	57.930	58.240	16.291	3,535,200
2015-11-05	58.150	58.930	58.070	58.620	16.397	2,316,600
2015-11-04	59.250	59.500	58.010	58.160	16.269	4,075,800
2015-11-03	59.780	59.980	59.160	59.300	16.588	2,364,300
2015-11-02	58.250	59.680	58.030	59.670	16.691	4,860,300

← NewerPage 46 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.