Nasdaq, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	50.660	50.870	50.280	50.500	13.988	2,312,700
2015-05-11	50.630	51.160	50.390	50.810	14.074	2,853,300
2015-05-08	50.280	50.790	50.210	50.550	14.002	2,986,200
2015-05-07	48.930	49.920	48.910	49.890	13.819	2,253,300
2015-05-06	49.430	49.990	48.740	48.970	13.564	3,168,900
2015-05-05	49.540	49.930	49.210	49.430	13.692	3,083,400
2015-05-04	49.220	49.710	49.120	49.620	13.744	2,137,500
2015-05-01	48.840	49.170	48.620	49.050	13.586	1,921,500
2015-04-30	48.890	49.250	48.460	48.630	13.470	1,941,900
2015-04-29	49.340	49.750	48.770	48.960	13.561	3,072,600
2015-04-28	48.290	49.440	48.140	49.320	13.661	2,968,500
2015-04-27	48.630	48.760	48.110	48.260	13.368	4,263,300
2015-04-24	49.350	49.840	48.250	48.570	13.453	6,114,000
2015-04-23	48.720	50.080	48.640	49.760	13.783	4,251,000
2015-04-22	48.750	49.230	48.640	48.840	13.528	6,579,000
2015-04-21	48.380	48.970	48.340	48.720	13.495	5,228,400
2015-04-20	48.680	48.940	48.280	48.340	13.390	4,281,000
2015-04-17	49.580	49.720	48.460	48.680	13.484	4,773,900
2015-04-16	49.430	49.890	49.170	49.800	13.794	2,331,600
2015-04-15	49.700	49.930	49.300	49.510	13.714	3,030,600
2015-04-14	50.220	50.290	49.580	49.710	13.769	3,692,700
2015-04-13	50.470	50.670	50.270	50.320	13.938	2,232,300
2015-04-10	50.110	50.590	49.970	50.580	14.010	2,005,200
2015-04-09	49.860	50.160	49.590	50.140	13.888	1,260,000
2015-04-08	49.970	50.400	49.760	49.920	13.827	2,752,200
2015-04-07	50.680	50.880	50.010	50.010	13.852	1,552,500
2015-04-06	49.620	50.630	49.210	50.580	14.010	2,428,500
2015-04-02	50.410	50.570	49.950	50.110	13.880	2,282,100
2015-04-01	50.640	50.930	50.260	50.460	13.977	2,652,300
2015-03-31	50.630	51.010	50.310	50.940	14.110	3,579,300
2015-03-30	49.830	50.810	49.780	50.700	14.043	1,857,300
2015-03-27	49.380	49.770	49.190	49.700	13.766	2,175,900
2015-03-26	49.010	49.690	48.910	49.550	13.725	2,998,500
2015-03-25	50.110	50.240	49.070	49.160	13.617	6,054,300
2015-03-24	50.210	50.420	49.760	50.170	13.897	2,960,100
2015-03-23	50.400	50.620	50.050	50.330	13.941	2,586,300
2015-03-20	50.610	50.850	50.250	50.440	13.971	4,181,400
2015-03-19	49.350	50.610	49.260	50.410	13.963	3,843,000
2015-03-18	50.630	50.720	49.200	49.520	13.717	5,243,100
2015-03-17	50.550	51.000	50.330	50.940	14.110	1,640,100
2015-03-16	50.620	51.180	50.620	50.810	14.074	1,687,500
2015-03-13	50.060	50.330	49.500	50.250	13.919	2,597,700
2015-03-12	49.450	50.030	49.450	49.990	13.847	2,377,500
2015-03-11	49.600	49.790	49.240	49.340	13.667	3,003,600
2015-03-10	50.310	50.390	49.640	49.640	13.708	2,754,600
2015-03-09	50.260	50.850	50.010	50.700	14.001	1,857,300
2015-03-06	50.660	51.100	50.120	50.190	13.860	2,226,000
2015-03-05	51.040	51.040	50.400	50.780	14.023	1,907,400
2015-03-04	50.510	51.100	50.240	51.020	14.089	2,962,500
2015-03-03	50.900	51.130	50.210	50.600	13.973	1,940,100
2015-03-02	50.370	50.930	50.290	50.920	14.062	2,285,400
2015-02-27	50.510	50.570	50.090	50.160	13.852	2,173,800
2015-02-26	50.760	51.000	50.310	50.640	13.984	2,847,300
2015-02-25	50.650	50.960	50.500	50.790	14.026	1,745,100
2015-02-24	50.780	51.220	50.410	50.650	13.987	2,664,600
2015-02-23	50.920	50.940	50.420	50.790	14.026	2,135,700
2015-02-20	50.250	50.960	49.820	50.940	14.067	2,221,800
2015-02-19	49.620	50.390	49.620	50.300	13.891	2,659,500
2015-02-18	49.680	50.200	49.620	49.910	13.783	2,464,800
2015-02-17	49.510	49.930	49.260	49.920	13.786	2,562,900

← NewerPage 49 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.