Nasdaq, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	49.840	49.980	49.340	49.480	13.664	2,433,600
2015-02-12	49.290	50.000	49.220	49.750	13.739	2,455,800
2015-02-11	48.530	49.370	48.410	49.180	13.581	2,956,800
2015-02-10	48.710	49.050	48.070	48.550	13.407	2,665,200
2015-02-09	49.000	49.130	48.380	48.490	13.391	2,465,400
2015-02-06	48.630	49.240	48.410	49.240	13.598	3,831,900
2015-02-05	47.780	48.910	47.690	48.300	13.338	2,525,400
2015-02-04	46.920	47.870	46.730	47.600	13.145	3,371,700
2015-02-03	46.980	47.270	46.760	47.050	12.993	3,077,400
2015-02-02	45.610	46.850	45.610	46.810	12.927	4,036,500
2015-01-30	45.120	45.990	44.910	45.600	12.593	4,306,500
2015-01-29	45.270	45.870	44.820	45.170	12.474	4,507,800
2015-01-28	46.080	46.320	44.930	45.040	12.438	3,393,300
2015-01-27	46.160	46.540	45.890	46.080	12.725	2,215,500
2015-01-26	46.460	46.720	46.130	46.570	12.860	2,719,500
2015-01-23	46.460	46.780	46.200	46.560	12.858	2,461,800
2015-01-22	45.690	46.640	45.380	46.540	12.852	3,603,300
2015-01-21	45.740	46.180	45.380	45.700	12.620	2,452,800
2015-01-20	46.600	46.770	45.680	45.950	12.689	3,790,800
2015-01-16	45.730	46.390	45.540	46.290	12.783	6,607,200
2015-01-15	45.670	46.200	45.210	45.760	12.637	3,672,300
2015-01-14	46.150	46.630	45.100	45.660	12.609	4,227,000
2015-01-13	47.550	48.040	46.350	46.710	12.899	5,320,200
2015-01-12	48.390	48.490	47.250	47.350	13.076	4,164,600
2015-01-09	49.210	49.390	48.320	48.500	13.393	2,143,500
2015-01-08	48.490	49.330	48.440	49.010	13.534	3,616,800
2015-01-07	47.890	48.280	47.320	48.260	13.327	2,972,400
2015-01-06	47.760	47.980	47.160	47.580	13.139	3,104,100
2015-01-05	47.620	47.910	47.260	47.610	13.148	2,866,800
2015-01-02	48.220	48.410	47.420	47.860	13.217	1,788,300
2014-12-31	48.880	48.880	47.950	47.960	13.244	1,322,700
2014-12-30	48.820	48.840	48.470	48.630	13.429	1,074,000
2014-12-29	48.680	49.060	48.440	48.850	13.490	1,260,600
2014-12-26	48.790	49.220	48.690	48.700	13.449	1,062,900
2014-12-24	49.290	49.450	48.720	48.740	13.460	1,038,600
2014-12-23	49.520	49.710	49.120	49.140	13.570	2,416,800
2014-12-22	48.390	49.380	48.390	49.290	13.612	2,705,100
2014-12-19	48.240	48.920	47.970	48.690	13.446	6,676,800
2014-12-18	47.020	47.860	46.630	47.860	13.217	2,325,600
2014-12-17	45.990	46.690	45.780	46.530	12.849	2,312,400
2014-12-16	46.510	46.720	45.740	45.740	12.631	4,472,100
2014-12-15	46.240	46.830	46.000	46.460	12.830	3,906,600
2014-12-12	46.500	48.230	45.980	46.110	12.733	4,762,800
2014-12-11	45.910	47.080	45.810	46.970	12.971	4,750,800
2014-12-10	45.980	46.390	45.750	45.790	12.645	3,519,000
2014-12-09	46.900	46.910	46.290	46.410	12.775	5,159,700
2014-12-08	46.090	47.000	46.090	46.260	12.734	3,592,500
2014-12-05	46.000	46.500	45.610	45.680	12.574	2,730,000
2014-12-04	45.640	46.000	45.370	45.940	12.645	1,997,100
2014-12-03	45.080	45.570	44.880	45.540	12.535	1,585,200
2014-12-02	44.480	45.110	44.310	45.070	12.406	1,721,400
2014-12-01	44.850	44.940	44.260	44.270	12.186	3,104,100
2014-11-28	44.820	44.970	44.610	44.910	12.362	707,400
2014-11-26	44.570	44.870	44.510	44.830	12.340	1,473,300
2014-11-25	44.630	44.810	44.440	44.580	12.271	2,056,800
2014-11-24	44.280	44.680	44.100	44.640	12.288	2,363,100
2014-11-21	44.560	44.650	43.380	44.100	12.139	2,873,700
2014-11-20	43.690	44.180	43.580	44.160	12.156	2,085,300
2014-11-19	43.910	44.010	43.290	43.980	12.106	2,534,400
2014-11-18	43.810	44.010	43.710	43.990	12.109	2,861,700

← NewerPage 50 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.