Nasdaq, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	59.250	59.400	57.700	57.890	16.193	3,205,200
2015-10-29	59.020	59.350	58.760	59.220	16.565	3,006,600
2015-10-28	58.970	59.400	58.840	59.280	16.582	3,257,400
2015-10-27	58.160	59.000	57.730	58.950	16.490	4,195,200
2015-10-26	58.930	59.410	57.970	58.400	16.336	3,831,000
2015-10-23	59.120	59.900	57.850	58.720	16.425	5,422,800
2015-10-22	55.330	59.370	55.330	59.100	16.532	4,933,800
2015-10-21	56.050	56.180	55.240	55.260	15.458	3,145,500
2015-10-20	55.390	56.020	55.350	55.830	15.617	1,820,100
2015-10-19	54.770	55.460	54.750	55.440	15.508	2,281,200
2015-10-16	55.000	55.190	54.540	54.970	15.376	2,682,600
2015-10-15	53.820	54.940	53.700	54.910	15.360	2,736,000
2015-10-14	53.760	54.200	53.220	53.670	15.013	2,178,000
2015-10-13	53.810	54.360	53.220	53.610	14.996	3,473,100
2015-10-12	53.180	54.280	52.840	54.130	15.141	1,990,200
2015-10-09	53.820	53.990	52.870	53.090	14.851	1,609,200
2015-10-08	53.160	53.880	52.750	53.780	15.044	2,269,500
2015-10-07	53.750	53.990	52.830	53.260	14.898	2,649,300
2015-10-06	53.590	53.610	52.920	53.380	14.932	2,415,300
2015-10-05	53.110	53.700	52.860	53.650	15.007	1,953,900
2015-10-02	51.670	52.640	50.980	52.630	14.722	2,479,500
2015-10-01	53.460	53.570	51.980	52.620	14.719	3,799,800
2015-09-30	52.430	53.440	52.130	53.330	14.918	3,933,000
2015-09-29	52.030	52.230	51.420	51.810	14.492	3,955,200
2015-09-28	53.300	53.420	52.000	52.020	14.551	3,086,100
2015-09-25	52.450	54.000	51.960	53.480	14.960	3,211,500
2015-09-24	51.610	52.220	51.420	51.940	14.529	4,536,000
2015-09-23	51.000	52.100	50.980	51.980	14.540	2,971,500
2015-09-22	50.490	51.050	50.440	51.040	14.277	3,139,200
2015-09-21	50.860	51.210	50.650	51.170	14.314	3,173,400
2015-09-18	50.150	50.650	49.890	50.470	14.118	5,665,500
2015-09-17	51.840	52.180	50.840	50.950	14.252	3,855,300
2015-09-16	51.490	51.910	51.250	51.840	14.501	3,104,700
2015-09-15	51.720	52.000	51.440	51.730	14.470	2,799,300
2015-09-14	51.760	51.820	51.250	51.370	14.369	2,660,400
2015-09-11	51.180	51.760	50.910	51.750	14.476	1,654,500
2015-09-10	50.890	51.550	50.540	51.330	14.358	2,159,100
2015-09-09	52.410	52.480	50.810	50.950	14.252	3,019,200
2015-09-08	51.060	51.980	50.960	51.960	14.465	2,464,200
2015-09-04	50.690	50.860	50.040	50.300	14.002	2,308,200
2015-09-03	50.990	51.750	50.870	51.150	14.239	2,300,400
2015-09-02	50.630	50.840	50.080	50.780	14.136	2,864,400
2015-09-01	50.090	50.640	49.820	50.020	13.924	4,813,500
2015-08-31	51.130	51.550	51.010	51.190	14.250	4,213,200
2015-08-28	51.110	51.540	51.010	51.490	14.334	3,828,000
2015-08-27	50.240	51.310	50.240	51.300	14.281	5,383,800
2015-08-26	50.130	50.490	48.200	49.690	13.833	17,340,000
2015-08-25	50.880	51.110	48.840	48.840	13.596	10,006,800
2015-08-24	49.080	51.470	47.950	49.640	13.819	7,349,400
2015-08-21	52.650	53.050	51.370	51.550	14.350	12,306,000
2015-08-20	53.460	53.720	53.060	53.060	14.771	3,753,900
2015-08-19	54.060	54.260	53.580	54.030	15.041	4,240,500
2015-08-18	54.280	54.680	54.060	54.310	15.119	2,626,800
2015-08-17	54.050	54.400	53.550	54.170	15.080	2,827,500
2015-08-14	53.630	54.350	53.450	54.260	15.105	2,537,400
2015-08-13	53.080	53.980	52.940	53.630	14.929	2,440,800
2015-08-12	52.760	53.160	52.010	53.040	14.765	2,465,100
2015-08-11	53.320	53.510	52.940	53.310	14.840	2,508,600
2015-08-10	53.340	53.950	53.090	53.550	14.907	2,677,500
2015-08-07	52.530	53.000	52.460	52.930	14.735	3,033,900

← NewerPage 47 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.