Nasdaq, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	32.660	32.960	32.340	32.600	8.810	2,973,900
2013-06-13	31.200	32.740	31.190	32.580	8.805	6,565,800
2013-06-12	32.170	32.270	31.320	31.340	8.470	3,860,100
2013-06-11	32.470	32.540	31.970	32.120	8.645	3,569,700
2013-06-10	33.000	33.430	32.580	32.920	8.860	3,351,600
2013-06-07	32.180	32.890	31.940	32.880	8.850	3,881,700
2013-06-06	31.140	31.860	31.070	31.850	8.573	3,334,500
2013-06-05	31.020	31.200	30.590	31.040	8.354	4,511,700
2013-06-04	31.180	31.510	30.750	30.840	8.301	4,083,900
2013-06-03	31.460	31.600	30.530	31.060	8.360	3,925,500
2013-05-31	32.120	32.310	31.460	31.460	8.468	4,959,300
2013-05-30	31.530	32.450	31.340	32.150	8.653	4,154,400
2013-05-29	31.500	31.800	31.260	31.590	8.503	4,981,200
2013-05-28	31.210	31.660	30.980	31.470	8.470	4,898,700
2013-05-24	30.780	30.820	30.310	30.720	8.268	3,030,300
2013-05-23	30.710	30.970	30.390	30.920	8.322	6,631,800
2013-05-22	30.390	31.690	30.340	30.980	8.338	9,169,800
2013-05-21	31.250	31.520	31.070	31.190	8.395	3,240,900
2013-05-20	31.200	31.500	31.040	31.340	8.435	3,033,000
2013-05-17	30.780	31.340	30.500	31.260	8.414	6,972,300
2013-05-16	31.000	31.150	30.690	30.760	8.279	3,152,100
2013-05-15	30.890	31.300	30.740	31.130	8.379	3,790,200
2013-05-14	30.430	31.130	30.430	30.920	8.322	3,823,500
2013-05-13	30.490	30.700	30.230	30.480	8.204	2,790,300
2013-05-10	30.180	30.600	30.050	30.500	8.209	4,205,400
2013-05-09	30.500	30.560	30.140	30.230	8.136	3,295,800
2013-05-08	30.220	30.610	30.020	30.540	8.220	3,673,500
2013-05-07	30.210	30.470	30.180	30.220	8.134	4,406,700
2013-05-06	30.530	30.680	30.130	30.140	8.112	3,899,700
2013-05-03	30.160	30.530	30.160	30.460	8.198	8,183,400
2013-05-02	29.280	29.980	29.210	29.970	8.066	4,309,500
2013-05-01	29.340	29.520	29.100	29.250	7.873	2,758,200
2013-04-30	29.010	29.480	29.010	29.480	7.935	5,244,600
2013-04-29	29.020	29.170	28.880	29.100	7.832	3,910,500
2013-04-26	28.770	29.030	28.660	28.910	7.781	3,747,000
2013-04-25	28.370	28.910	28.200	28.730	7.733	6,108,900
2013-04-24	28.420	28.660	27.630	28.200	7.590	6,661,500
2013-04-23	28.240	28.570	28.150	28.470	7.663	4,852,200
2013-04-22	27.930	28.200	27.470	28.150	7.577	7,539,900
2013-04-19	28.040	28.110	27.860	27.970	7.528	4,723,500
2013-04-18	28.500	28.530	27.780	27.940	7.520	4,471,200
2013-04-17	28.160	28.600	28.160	28.300	7.617	5,097,000
2013-04-16	28.690	28.850	28.170	28.640	7.709	3,722,400
2013-04-15	29.000	29.280	28.530	28.540	7.682	2,929,500
2013-04-12	29.110	29.220	28.910	29.180	7.854	3,656,700
2013-04-11	28.980	29.420	28.910	29.170	7.851	5,263,500
2013-04-10	28.710	29.010	28.710	29.000	7.805	6,085,500
2013-04-09	29.090	29.150	28.350	28.750	7.738	5,419,800
2013-04-08	28.770	29.010	28.510	29.000	7.805	4,312,200
2013-04-05	28.360	28.890	28.360	28.760	7.741	7,433,700
2013-04-04	28.390	28.870	28.330	28.570	7.690	7,059,600
2013-04-03	28.010	28.600	27.870	28.270	7.609	11,937,300
2013-04-02	30.110	30.110	27.720	27.910	7.512	34,330,800
2013-04-01	32.280	32.500	31.960	32.010	8.616	2,070,600
2013-03-28	32.290	32.400	32.110	32.300	8.694	3,337,200
2013-03-27	32.160	32.510	31.950	32.380	8.715	2,907,900
2013-03-26	32.290	32.540	32.230	32.510	8.750	2,252,400
2013-03-25	32.440	32.710	32.030	32.140	8.651	2,540,100
2013-03-22	32.190	32.440	32.000	32.360	8.710	2,247,900
2013-03-21	31.860	32.390	31.840	32.040	8.624	3,607,200

← NewerPage 57 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.