Nasdaq, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	30.800	31.100	30.750	30.980	8.372	2,537,400
2013-09-09	30.570	30.710	30.360	30.670	8.288	3,438,900
2013-09-06	30.440	30.670	29.900	30.510	8.245	4,563,600
2013-09-05	29.960	30.420	29.960	30.270	8.180	3,511,500
2013-09-04	29.780	30.330	29.510	30.000	8.107	7,253,100
2013-09-03	30.350	30.490	29.670	29.780	8.048	3,603,300
2013-08-30	30.250	30.400	29.750	29.860	8.070	3,765,600
2013-08-29	29.740	30.200	29.690	30.060	8.124	3,571,200
2013-08-28	30.010	30.170	29.700	29.840	8.064	5,643,000
2013-08-27	30.380	30.490	29.840	29.940	8.091	4,697,100
2013-08-26	30.910	31.000	30.650	30.650	8.283	3,562,800
2013-08-23	30.700	30.960	30.480	30.830	8.332	6,221,700
2013-08-22	31.600	31.890	29.830	30.460	8.232	7,179,000
2013-08-21	31.870	32.040	31.470	31.540	8.524	5,463,300
2013-08-20	30.760	31.350	30.750	31.220	8.437	4,298,100
2013-08-19	30.760	31.100	30.640	30.780	8.318	3,999,300
2013-08-16	31.070	31.310	30.700	30.790	8.321	3,891,300
2013-08-15	31.670	31.760	30.940	31.140	8.415	4,733,700
2013-08-14	31.850	32.180	31.770	31.960	8.637	1,982,100
2013-08-13	31.900	32.110	31.710	31.910	8.624	2,346,600
2013-08-12	31.900	32.280	31.770	31.960	8.637	4,235,700
2013-08-09	32.270	32.500	31.910	31.910	8.624	2,532,300
2013-08-08	32.370	32.490	32.120	32.310	8.732	2,286,900
2013-08-07	32.490	32.490	32.030	32.240	8.713	1,935,300
2013-08-06	32.670	32.690	32.320	32.530	8.791	3,427,500
2013-08-05	32.790	32.830	32.560	32.610	8.813	1,704,300
2013-08-02	33.140	33.190	32.880	32.980	8.913	2,277,000
2013-08-01	32.700	33.210	32.580	33.200	8.972	4,077,000
2013-07-31	32.340	32.700	32.290	32.400	8.756	5,638,800
2013-07-30	32.070	32.520	31.870	32.460	8.772	5,785,500
2013-07-29	32.780	33.010	32.600	33.010	8.921	2,757,900
2013-07-26	32.950	32.960	32.500	32.920	8.896	3,015,300
2013-07-25	32.760	33.250	32.630	33.230	8.980	4,894,500
2013-07-24	33.890	33.960	32.650	32.810	8.867	4,048,200
2013-07-23	33.650	34.140	33.650	33.840	9.145	3,674,400
2013-07-22	34.090	34.100	33.450	33.760	9.123	3,090,900
2013-07-19	34.080	34.080	33.710	33.890	9.159	2,396,400
2013-07-18	33.770	34.210	33.650	34.140	9.226	1,482,000
2013-07-17	33.860	33.980	33.600	33.670	9.099	1,768,500
2013-07-16	34.100	34.200	33.520	33.780	9.129	3,104,400
2013-07-15	34.330	34.410	34.060	34.140	9.226	1,919,700
2013-07-12	34.250	34.380	34.070	34.300	9.269	2,102,700
2013-07-11	33.600	34.190	33.580	34.120	9.221	4,275,600
2013-07-10	33.310	33.430	32.960	33.270	8.991	2,739,900
2013-07-09	33.340	33.460	33.070	33.240	8.983	2,741,400
2013-07-08	33.390	33.500	33.130	33.140	8.956	2,428,500
2013-07-05	32.760	33.300	32.730	33.300	8.999	2,204,100
2013-07-03	32.860	32.970	32.620	32.720	8.842	1,230,900
2013-07-02	33.240	33.500	32.840	33.060	8.934	2,154,900
2013-07-01	32.950	33.460	32.800	33.110	8.948	2,871,900
2013-06-28	32.780	32.940	32.390	32.790	8.861	4,184,100
2013-06-27	32.670	32.880	32.430	32.860	8.880	3,556,500
2013-06-26	32.710	32.840	32.310	32.430	8.764	5,273,100
2013-06-25	31.990	32.630	31.930	32.350	8.742	4,276,800
2013-06-24	32.420	32.570	31.520	31.850	8.607	3,535,500
2013-06-21	33.040	33.050	32.410	32.570	8.802	8,353,500
2013-06-20	32.510	32.990	32.250	32.750	8.851	5,862,300
2013-06-19	33.100	33.120	32.640	32.710	8.840	2,925,000
2013-06-18	32.980	33.350	32.950	33.190	8.969	2,980,800
2013-06-17	32.860	33.270	32.600	33.040	8.929	2,410,800

← NewerPage 56 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.