Nasdaq, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	39.550	39.900	39.080	39.820	10.843	4,671,300
2014-03-03	37.930	38.680	37.850	38.350	10.442	3,977,400
2014-02-28	38.500	39.060	38.260	38.390	10.453	3,400,500
2014-02-27	38.290	38.550	38.070	38.420	10.462	4,443,300
2014-02-26	39.040	39.300	38.310	38.350	10.442	5,139,300
2014-02-25	38.970	39.400	38.680	39.070	10.638	3,065,700
2014-02-24	38.800	39.650	38.640	39.120	10.652	3,189,300
2014-02-21	39.430	39.740	38.890	38.930	10.600	4,864,800
2014-02-20	39.420	39.640	39.180	39.480	10.750	2,873,100
2014-02-19	39.200	39.790	38.990	39.570	10.775	5,723,100
2014-02-18	38.910	39.620	38.730	39.110	10.649	3,193,500
2014-02-14	38.600	38.770	38.320	38.720	10.543	1,772,100
2014-02-13	38.460	38.850	38.300	38.690	10.535	1,174,500
2014-02-12	38.340	38.730	38.200	38.590	10.508	2,194,800
2014-02-11	37.510	38.530	37.510	38.370	10.448	3,198,600
2014-02-10	37.610	37.730	37.350	37.510	10.214	5,460,300
2014-02-07	38.000	38.080	37.460	37.540	10.222	5,739,300
2014-02-06	38.370	38.600	37.730	37.850	10.306	4,100,100
2014-02-05	37.300	38.330	36.850	38.150	10.388	4,291,800
2014-02-04	37.100	38.170	36.370	37.790	10.290	5,815,200
2014-02-03	38.160	38.530	37.080	37.130	10.110	4,477,200
2014-01-31	37.900	38.650	37.510	38.150	10.388	4,542,000
2014-01-30	37.400	38.630	37.400	38.410	10.459	4,325,700
2014-01-29	37.420	37.760	37.060	37.200	10.129	4,479,000
2014-01-28	37.200	37.820	37.170	37.650	10.252	4,810,500
2014-01-27	37.830	38.080	37.190	37.320	10.162	3,009,300
2014-01-24	38.310	38.600	37.580	37.600	10.238	3,898,800
2014-01-23	39.310	39.490	38.440	38.700	10.538	3,659,700
2014-01-22	39.350	39.750	39.210	39.500	10.756	2,994,900
2014-01-21	39.790	40.120	39.280	39.400	10.728	3,636,300
2014-01-17	39.950	40.000	39.430	39.720	10.816	3,128,400
2014-01-16	39.380	39.980	39.380	39.980	10.886	5,581,800
2014-01-15	39.890	39.910	39.080	39.520	10.761	3,200,100
2014-01-14	39.320	39.800	39.210	39.740	10.821	2,509,500
2014-01-13	39.720	40.270	38.910	39.150	10.660	3,218,100
2014-01-10	40.240	40.530	39.830	39.920	10.870	3,164,100
2014-01-09	40.480	40.740	40.150	40.240	10.957	2,499,600
2014-01-08	40.700	40.740	40.020	40.180	10.941	5,144,700
2014-01-07	40.110	40.370	39.800	40.070	10.911	2,751,900
2014-01-06	39.690	40.050	39.500	39.880	10.859	4,575,000
2014-01-03	39.290	39.980	39.290	39.780	10.832	3,666,900
2014-01-02	39.890	39.960	39.150	39.200	10.674	3,153,900
2013-12-31	39.960	40.150	39.620	39.800	10.837	1,666,800
2013-12-30	39.810	39.970	39.610	39.830	10.845	1,847,400
2013-12-27	39.970	40.130	39.760	39.920	10.870	1,548,600
2013-12-26	40.120	40.230	39.820	39.980	10.886	1,543,500
2013-12-24	39.720	39.960	39.320	39.910	10.867	1,044,000
2013-12-23	39.370	39.850	39.360	39.760	10.826	2,637,900
2013-12-20	39.600	40.080	39.390	39.960	10.881	5,100,300
2013-12-19	39.450	39.580	39.230	39.460	10.745	2,582,700
2013-12-18	39.250	39.600	38.540	39.600	10.783	4,835,100
2013-12-17	38.720	39.330	38.720	39.310	10.704	3,146,400
2013-12-16	38.730	38.960	38.470	38.720	10.543	3,510,000
2013-12-13	38.960	38.970	38.550	38.550	10.497	2,909,100
2013-12-12	38.740	39.020	38.530	38.790	10.562	4,359,000
2013-12-11	38.780	39.000	38.620	38.710	10.540	3,417,300
2013-12-10	38.820	39.010	38.450	38.890	10.554	3,248,700
2013-12-09	39.010	39.120	38.710	38.910	10.560	3,607,200
2013-12-06	39.270	39.340	38.210	38.880	10.551	6,066,300
2013-12-05	39.580	39.880	38.820	38.860	10.546	4,959,300

← NewerPage 54 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.