Nasdaq, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	52.720	53.500	52.350	52.780	14.693	4,526,100
2015-08-05	51.580	52.550	51.450	52.470	14.606	3,986,100
2015-08-04	51.100	51.600	50.930	51.380	14.303	6,825,300
2015-08-03	50.690	51.030	50.690	50.990	14.195	2,769,900
2015-07-31	51.580	51.630	50.790	51.030	14.206	3,163,500
2015-07-30	50.890	51.190	50.730	50.990	14.195	3,338,400
2015-07-29	50.580	51.230	48.770	50.990	14.195	2,286,600
2015-07-28	51.310	51.670	50.460	50.640	14.097	4,162,500
2015-07-27	51.760	51.900	51.080	51.170	14.245	2,822,400
2015-07-24	51.650	52.420	51.620	51.890	14.445	1,991,400
2015-07-23	50.890	52.220	50.860	51.530	14.345	2,195,100
2015-07-22	50.970	51.780	50.970	51.730	14.400	2,736,600
2015-07-21	51.750	51.810	51.080	51.210	14.256	2,216,400
2015-07-20	51.790	52.010	51.630	51.750	14.406	1,411,500
2015-07-17	51.720	51.900	51.470	51.840	14.431	1,560,600
2015-07-16	51.560	51.870	51.400	51.870	14.439	2,045,400
2015-07-15	51.060	51.400	50.810	51.230	14.261	1,891,800
2015-07-14	50.670	51.290	50.520	51.160	14.242	1,589,100
2015-07-13	50.970	51.180	50.670	50.680	14.108	2,334,300
2015-07-10	50.170	50.640	49.540	50.480	14.053	3,041,100
2015-07-09	48.640	49.850	48.500	49.220	13.702	4,333,200
2015-07-08	48.570	48.620	47.860	47.860	13.323	5,289,900
2015-07-07	48.690	48.890	47.810	48.840	13.596	3,951,600
2015-07-06	49.080	49.200	48.440	48.760	13.574	3,585,600
2015-07-02	49.080	49.200	48.690	49.130	13.677	3,364,800
2015-07-01	48.800	49.080	48.300	48.710	13.560	3,515,700
2015-06-30	48.870	49.210	48.630	48.810	13.588	2,465,700
2015-06-29	49.310	49.510	48.530	48.550	13.515	2,342,700
2015-06-26	50.020	50.170	49.650	49.700	13.835	2,238,600
2015-06-25	49.880	50.340	49.800	49.960	13.908	2,286,000
2015-06-24	50.480	50.630	49.730	49.740	13.847	2,252,400
2015-06-23	50.780	50.860	50.470	50.540	14.069	1,460,400
2015-06-22	50.630	51.000	50.450	50.620	14.091	1,632,600
2015-06-19	50.890	51.170	50.220	50.390	14.028	3,723,900
2015-06-18	51.370	51.590	51.140	51.280	14.275	2,413,500
2015-06-17	50.600	51.360	50.510	51.050	14.211	2,942,100
2015-06-16	50.300	50.700	50.190	50.590	14.083	1,863,300
2015-06-15	50.440	50.560	49.930	50.340	14.014	1,763,700
2015-06-12	51.040	51.160	50.670	50.740	14.125	1,634,400
2015-06-11	50.960	51.280	50.860	51.090	14.222	1,749,000
2015-06-10	50.170	50.960	50.170	50.760	14.130	3,000,900
2015-06-09	50.150	50.360	49.690	50.140	13.888	2,887,800
2015-06-08	50.580	50.580	49.510	50.030	13.858	4,625,700
2015-06-05	51.310	51.610	50.430	50.530	13.996	4,371,300
2015-06-04	51.760	51.940	51.030	51.330	14.218	2,017,200
2015-06-03	51.820	52.340	51.680	51.950	14.390	2,030,700
2015-06-02	51.530	51.620	51.190	51.600	14.293	2,172,300
2015-06-01	52.050	52.160	51.450	51.490	14.262	3,861,300
2015-05-29	52.290	52.430	51.740	51.750	14.334	3,178,800
2015-05-28	51.730	52.450	51.670	52.340	14.498	1,492,500
2015-05-27	51.990	52.250	51.690	52.060	14.420	2,262,300
2015-05-26	52.500	52.570	51.870	51.930	14.384	2,983,800
2015-05-22	52.140	52.940	52.110	52.620	14.575	2,512,500
2015-05-21	51.720	52.410	51.650	52.270	14.478	2,466,300
2015-05-20	52.200	52.230	51.630	51.830	14.356	2,311,800
2015-05-19	52.380	52.420	52.000	52.270	14.478	2,522,700
2015-05-18	51.230	51.840	51.200	51.780	14.343	1,657,500
2015-05-15	51.620	51.770	51.100	51.190	14.179	2,422,800
2015-05-14	51.080	51.480	50.830	51.450	14.251	1,625,700
2015-05-13	50.490	50.930	50.300	50.750	14.057	1,718,400

← NewerPage 48 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.