Nasdaq, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	42.650	42.890	42.570	42.770	11.732	1,840,200
2014-08-21	42.650	42.910	42.490	42.750	11.726	1,732,200
2014-08-20	42.440	42.900	42.310	42.730	11.721	2,493,900
2014-08-19	42.310	42.530	42.290	42.490	11.655	1,803,000
2014-08-18	42.320	42.710	42.210	42.350	11.617	1,367,700
2014-08-15	42.320	42.410	41.710	42.120	11.553	2,059,500
2014-08-14	42.110	42.290	42.000	42.230	11.584	2,048,700
2014-08-13	40.910	42.140	40.910	42.040	11.532	2,575,200
2014-08-12	41.810	42.120	41.360	41.580	11.405	2,406,000
2014-08-11	41.800	42.100	41.770	41.970	11.512	2,257,200
2014-08-08	41.660	41.670	41.180	41.630	11.419	3,066,600
2014-08-07	41.880	42.180	41.020	41.480	11.378	3,647,400
2014-08-06	41.660	42.160	41.610	41.720	11.444	4,453,800
2014-08-05	42.010	42.310	41.670	41.680	11.433	4,210,500
2014-08-04	41.970	42.390	41.660	42.270	11.595	3,490,200
2014-08-01	42.200	42.370	41.540	41.970	11.512	4,467,900
2014-07-31	42.580	42.730	42.060	42.190	11.573	3,663,300
2014-07-30	43.050	43.060	42.610	42.900	11.767	4,250,400
2014-07-29	42.700	43.260	42.700	42.850	11.754	5,245,200
2014-07-28	42.360	42.910	42.190	42.840	11.751	2,989,500
2014-07-25	42.180	42.500	42.000	42.360	11.619	4,311,900
2014-07-24	41.340	42.580	41.340	42.220	11.581	6,345,300
2014-07-23	41.420	41.630	41.140	41.150	11.287	5,691,300
2014-07-22	41.100	41.620	41.060	41.450	11.370	3,870,000
2014-07-21	40.910	41.220	40.600	41.060	11.263	5,380,500
2014-07-18	40.740	41.640	40.510	40.990	11.244	7,377,000
2014-07-17	40.160	40.730	40.140	40.610	11.139	2,744,700
2014-07-16	39.950	40.360	39.950	40.300	11.054	1,720,800
2014-07-15	40.270	40.460	39.950	40.030	10.980	4,865,400
2014-07-14	39.620	40.350	39.530	40.240	11.038	4,157,700
2014-07-11	38.540	39.170	38.410	39.110	10.728	2,290,800
2014-07-10	38.720	38.850	38.310	38.600	10.588	3,477,600
2014-07-09	38.960	39.200	38.870	39.120	10.731	2,487,600
2014-07-08	39.620	39.700	38.820	38.920	10.676	4,028,100
2014-07-07	39.820	39.920	39.470	39.710	10.892	4,365,000
2014-07-03	39.680	40.000	39.480	39.940	10.955	2,837,100
2014-07-02	39.230	39.700	39.020	39.650	10.876	4,583,100
2014-07-01	38.800	39.470	38.530	39.330	10.788	5,803,800
2014-06-30	38.120	38.750	37.850	38.620	10.593	4,751,400
2014-06-27	38.000	38.450	37.870	38.240	10.489	4,350,000
2014-06-26	37.420	38.190	37.310	38.020	10.429	4,429,500
2014-06-25	37.660	38.470	37.520	37.540	10.297	4,437,600
2014-06-24	38.550	38.680	37.650	37.720	10.347	4,837,800
2014-06-23	37.790	39.240	37.790	38.870	10.662	7,628,400
2014-06-20	37.550	37.780	37.410	37.780	10.363	3,873,300
2014-06-19	37.870	37.930	37.360	37.530	10.294	2,946,300
2014-06-18	37.300	37.920	37.150	37.890	10.393	3,607,200
2014-06-17	36.510	37.290	36.490	37.250	10.218	2,723,100
2014-06-16	36.740	36.780	36.350	36.550	10.026	3,372,300
2014-06-13	36.750	37.050	36.640	36.730	10.075	3,277,800
2014-06-12	36.540	37.280	36.240	36.800	10.094	4,135,800
2014-06-11	36.890	36.890	36.420	36.470	10.004	3,503,700
2014-06-10	37.640	37.690	37.040	37.140	10.146	2,375,100
2014-06-09	37.580	37.860	37.380	37.720	10.305	2,998,200
2014-06-06	37.950	38.240	37.540	37.610	10.275	3,828,600
2014-06-05	37.920	38.180	36.890	37.700	10.299	10,001,100
2014-06-04	38.020	38.210	37.770	38.160	10.425	3,035,100
2014-06-03	37.610	38.170	37.610	38.050	10.395	3,656,400
2014-06-02	37.950	38.070	37.630	37.770	10.318	2,627,700
2014-05-30	37.490	38.160	37.450	37.900	10.354	4,089,000

← NewerPage 52 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.