Nasdaq, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	38.990	40.380	38.740	39.950	10.842	7,255,200
2013-12-03	39.220	39.510	38.700	39.030	10.592	3,419,100
2013-12-02	39.470	40.640	39.290	39.400	10.692	5,028,000
2013-11-29	38.790	39.670	38.590	39.290	10.663	2,600,700
2013-11-27	38.830	39.080	38.460	38.640	10.486	2,897,100
2013-11-26	39.260	39.420	38.780	38.790	10.527	2,941,200
2013-11-25	39.610	39.830	39.260	39.300	10.665	4,119,000
2013-11-22	39.000	39.680	38.920	39.610	10.749	4,725,300
2013-11-21	38.740	39.000	38.560	38.920	10.562	4,430,400
2013-11-20	38.150	38.660	38.020	38.480	10.443	5,186,100
2013-11-19	37.000	38.600	36.900	38.210	10.370	6,402,900
2013-11-18	37.170	37.620	36.870	37.600	10.204	4,201,800
2013-11-15	37.190	37.200	36.780	37.080	10.063	5,027,100
2013-11-14	36.340	37.230	36.090	37.200	10.095	4,788,000
2013-11-13	35.550	36.180	35.510	36.180	9.819	1,975,800
2013-11-12	35.900	36.250	35.660	35.850	9.729	2,247,300
2013-11-11	35.830	36.200	35.520	35.910	9.745	2,388,600
2013-11-08	35.250	36.010	35.130	35.930	9.751	2,895,300
2013-11-07	35.660	35.840	35.070	35.120	9.531	1,931,700
2013-11-06	35.450	35.670	35.360	35.500	9.634	1,783,200
2013-11-05	35.190	35.630	35.080	35.320	9.585	2,194,200
2013-11-04	35.480	35.510	35.200	35.460	9.623	1,737,900
2013-11-01	35.420	35.560	35.010	35.300	9.580	3,770,100
2013-10-31	35.540	35.710	35.350	35.430	9.615	3,497,700
2013-10-30	35.940	35.980	35.530	35.730	9.697	2,375,700
2013-10-29	35.790	36.040	35.660	36.010	9.773	4,114,500
2013-10-28	35.690	35.950	35.650	35.720	9.694	3,717,300
2013-10-25	35.530	36.030	35.470	35.700	9.688	3,401,700
2013-10-24	35.530	36.250	35.530	35.650	9.675	4,269,600
2013-10-23	33.750	35.620	33.680	35.530	9.642	7,345,500
2013-10-22	33.830	34.140	33.560	33.580	9.113	3,900,900
2013-10-21	34.100	34.230	33.380	33.690	9.143	4,233,900
2013-10-18	34.210	34.240	34.000	34.150	9.268	1,923,600
2013-10-17	33.490	34.160	33.490	34.080	9.249	2,417,100
2013-10-16	33.610	33.940	33.390	33.680	9.140	3,033,900
2013-10-15	33.540	33.830	33.190	33.330	9.045	2,864,100
2013-10-14	33.010	33.620	33.010	33.530	9.100	2,340,600
2013-10-11	32.870	33.320	32.870	33.170	9.002	3,192,000
2013-10-10	32.260	33.060	32.250	33.020	8.961	2,579,100
2013-10-09	31.950	32.370	31.760	32.020	8.690	3,736,500
2013-10-08	32.290	32.430	31.760	31.790	8.627	3,431,100
2013-10-07	32.660	32.720	32.270	32.280	8.760	2,868,000
2013-10-04	32.350	33.010	32.270	32.900	8.929	4,943,100
2013-10-03	32.220	32.500	32.010	32.310	8.768	3,960,000
2013-10-02	32.300	32.400	32.020	32.380	8.787	3,131,400
2013-10-01	32.100	32.500	31.950	32.390	8.790	3,609,900
2013-09-30	31.870	32.130	31.730	32.110	8.714	2,811,900
2013-09-27	32.300	32.310	32.100	32.200	8.739	1,651,500
2013-09-26	32.050	32.630	32.040	32.570	8.839	2,762,700
2013-09-25	32.200	32.400	32.010	32.050	8.698	3,183,600
2013-09-24	32.130	32.440	31.980	32.180	8.733	3,833,700
2013-09-23	31.910	32.680	31.880	32.060	8.701	7,878,000
2013-09-20	32.090	32.330	31.960	32.080	8.706	4,810,500
2013-09-19	31.750	32.080	31.650	32.020	8.690	4,134,300
2013-09-18	31.460	31.860	31.230	31.770	8.622	8,449,800
2013-09-17	31.410	31.560	31.310	31.530	8.557	2,707,200
2013-09-16	31.550	31.670	31.190	31.420	8.527	5,051,700
2013-09-13	31.250	31.330	31.030	31.250	8.481	3,825,600
2013-09-12	31.130	31.330	30.760	31.290	8.492	5,161,800
2013-09-11	30.730	31.200	30.620	31.000	8.413	3,998,400

← NewerPage 55 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.