Nasdaq, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	37.500	37.770	37.220	37.710	10.302	3,078,000
2014-05-28	37.000	37.510	36.910	37.380	10.212	3,212,400
2014-05-27	36.590	37.350	36.570	36.920	10.086	4,499,400
2014-05-23	36.450	36.530	36.180	36.450	9.958	2,124,300
2014-05-22	36.230	36.520	36.100	36.360	9.933	2,182,800
2014-05-21	35.910	36.510	35.740	36.300	9.917	3,374,100
2014-05-20	36.270	36.480	35.710	35.750	9.767	3,264,000
2014-05-19	35.860	36.350	35.790	36.210	9.892	2,038,800
2014-05-16	36.130	36.310	35.770	36.060	9.851	4,366,800
2014-05-15	36.510	36.620	35.990	36.220	9.895	4,764,000
2014-05-14	36.560	36.940	36.410	36.530	9.980	4,506,900
2014-05-13	36.770	36.980	34.700	36.510	9.974	5,731,800
2014-05-12	36.670	37.060	36.640	36.830	10.062	2,772,600
2014-05-09	36.370	36.640	36.200	36.370	9.936	5,111,100
2014-05-08	36.840	37.270	36.500	36.560	9.988	3,482,700
2014-05-07	36.390	37.380	36.390	36.870	10.073	4,055,100
2014-05-06	36.650	36.650	36.180	36.300	9.917	4,611,300
2014-05-05	36.440	36.950	36.210	36.700	10.026	2,503,800
2014-05-02	36.930	37.360	36.830	36.850	10.067	2,789,100
2014-05-01	36.950	37.330	36.640	36.930	10.089	2,664,000
2014-04-30	36.630	37.140	36.390	36.900	10.081	4,847,700
2014-04-29	36.280	36.690	36.190	36.500	9.972	6,290,700
2014-04-28	36.250	36.440	35.830	36.300	9.917	4,933,800
2014-04-25	36.460	36.480	35.930	36.050	9.849	6,031,500
2014-04-24	34.860	37.020	34.860	36.270	9.909	6,721,500
2014-04-23	36.460	36.670	36.080	36.610	10.002	5,671,200
2014-04-22	36.020	36.820	35.830	36.620	10.004	8,579,700
2014-04-21	35.040	35.630	34.850	35.480	9.693	4,621,200
2014-04-17	34.810	35.450	34.510	35.010	9.564	5,019,000
2014-04-16	34.380	34.980	34.240	34.730	9.488	6,423,600
2014-04-15	34.360	34.520	33.490	34.130	9.324	8,929,800
2014-04-14	34.800	35.370	34.060	34.410	9.401	5,999,100
2014-04-11	34.810	35.230	34.040	34.770	9.499	11,587,800
2014-04-10	34.900	35.720	34.270	34.890	9.532	12,228,300
2014-04-09	33.890	34.960	33.680	34.880	9.529	11,478,600
2014-04-08	35.820	36.270	34.680	34.810	9.510	10,585,800
2014-04-07	36.300	36.400	35.640	35.790	9.778	12,340,200
2014-04-04	36.620	36.830	35.000	36.300	9.917	12,092,700
2014-04-03	37.100	37.330	36.090	36.440	9.955	7,389,000
2014-04-02	36.020	37.110	35.630	36.980	10.103	7,057,800
2014-04-01	37.310	37.310	35.510	35.780	9.775	17,509,200
2014-03-31	36.640	37.630	36.640	36.940	10.092	6,502,800
2014-03-28	37.240	37.660	36.580	36.720	10.032	5,915,400
2014-03-27	37.630	37.910	36.360	37.140	10.146	7,452,600
2014-03-26	38.310	38.470	37.560	37.600	10.272	4,579,800
2014-03-25	38.210	38.600	37.740	38.150	10.422	4,067,100
2014-03-24	37.820	38.160	37.460	38.090	10.406	6,426,900
2014-03-21	37.960	37.970	37.320	37.540	10.256	7,201,800
2014-03-20	37.430	37.680	37.290	37.490	10.242	6,724,500
2014-03-19	38.580	38.750	37.300	37.500	10.245	8,130,300
2014-03-18	39.430	39.730	38.130	38.500	10.518	8,816,700
2014-03-17	39.490	39.900	39.370	39.730	10.854	2,706,000
2014-03-14	38.790	39.410	38.520	39.330	10.745	5,522,700
2014-03-13	39.470	39.690	38.790	38.820	10.605	3,516,900
2014-03-12	39.350	39.540	38.830	39.400	10.764	3,282,900
2014-03-11	40.120	40.370	39.500	39.550	10.769	3,683,100
2014-03-10	40.670	40.890	40.210	40.270	10.965	3,321,600
2014-03-07	40.760	41.250	40.560	40.790	11.107	3,948,900
2014-03-06	39.970	40.950	39.920	40.700	11.082	3,736,200
2014-03-05	39.340	40.080	38.690	40.040	10.903	3,225,900

← NewerPage 53 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.