Nasdaq, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	32.060	32.220	31.870	31.940	8.597	4,179,900
2013-03-19	32.340	32.400	31.430	31.990	8.610	4,667,100
2013-03-18	32.170	32.470	32.000	32.310	8.696	2,232,600
2013-03-15	32.770	32.890	32.430	32.570	8.766	5,337,600
2013-03-14	32.200	32.780	32.180	32.600	8.774	2,539,200
2013-03-13	32.110	32.340	31.910	32.120	8.645	2,876,100
2013-03-12	32.050	32.240	32.000	32.100	8.640	2,829,000
2013-03-11	32.010	32.390	31.920	32.310	8.661	2,043,000
2013-03-08	32.230	32.350	31.970	32.030	8.586	3,442,500
2013-03-07	32.300	32.380	31.970	32.000	8.578	4,296,000
2013-03-06	32.450	32.790	32.170	32.230	8.640	4,283,400
2013-03-05	32.080	32.830	32.080	32.450	8.699	5,757,000
2013-03-04	31.440	32.050	31.310	32.030	8.586	4,885,200
2013-03-01	31.600	31.700	31.180	31.580	8.466	4,839,000
2013-02-28	31.800	31.900	31.620	31.660	8.487	3,492,900
2013-02-27	31.250	31.880	31.250	31.790	8.522	3,050,400
2013-02-26	31.140	31.730	31.060	31.450	8.431	5,543,700
2013-02-25	31.520	31.780	30.820	30.830	8.265	3,538,200
2013-02-22	31.040	31.440	31.030	31.360	8.407	5,220,000
2013-02-21	31.030	31.240	30.750	30.980	8.305	3,233,400
2013-02-20	31.380	31.520	30.990	31.050	8.324	4,263,600
2013-02-19	31.240	31.570	31.100	31.490	8.442	3,855,000
2013-02-15	30.560	31.800	30.520	31.070	8.329	8,296,800
2013-02-14	31.510	31.510	30.410	30.600	8.203	16,959,300
2013-02-13	30.440	31.700	30.440	31.650	8.484	9,632,100
2013-02-12	31.330	31.650	29.930	30.550	8.189	10,155,000
2013-02-11	29.490	32.150	29.320	30.380	8.144	20,122,500
2013-02-08	29.400	29.490	29.140	29.470	7.900	2,591,400
2013-02-07	28.970	29.290	28.830	29.260	7.844	2,828,100
2013-02-06	28.640	29.030	28.500	29.000	7.774	3,057,000
2013-02-05	28.590	28.920	28.270	28.810	7.723	4,220,400
2013-02-04	28.570	28.610	28.120	28.360	7.602	3,344,400
2013-02-01	28.620	29.060	28.410	28.640	7.678	5,477,400
2013-01-31	27.780	28.490	27.400	28.320	7.592	6,516,600
2013-01-30	27.830	28.000	27.770	27.970	7.498	2,945,700
2013-01-29	27.710	27.990	27.650	27.900	7.479	3,675,600
2013-01-28	27.630	27.910	27.530	27.780	7.447	2,607,600
2013-01-25	27.700	27.720	27.370	27.700	7.425	1,863,600
2013-01-24	27.390	27.590	27.390	27.510	7.375	2,312,100
2013-01-23	27.480	27.500	27.100	27.380	7.340	2,578,500
2013-01-22	27.200	27.510	27.110	27.500	7.372	2,913,300
2013-01-18	27.130	27.260	27.030	27.130	7.273	2,079,900
2013-01-17	26.960	27.200	26.790	27.070	7.257	2,881,800
2013-01-16	26.700	27.070	26.640	26.850	7.198	3,312,600
2013-01-15	26.720	26.840	26.500	26.790	7.182	2,401,500
2013-01-14	26.610	26.770	26.490	26.720	7.163	3,189,900
2013-01-11	26.480	26.610	26.400	26.580	7.125	2,014,500
2013-01-10	26.500	26.630	26.370	26.630	7.139	2,791,800
2013-01-09	26.010	26.480	26.010	26.370	7.069	2,744,100
2013-01-08	26.180	26.240	25.950	26.100	6.997	2,956,500
2013-01-07	26.470	26.470	26.150	26.270	7.042	2,588,700
2013-01-04	26.310	26.500	26.180	26.480	7.098	4,151,700
2013-01-03	25.750	26.630	25.270	26.380	7.072	10,508,700
2013-01-02	25.410	25.760	25.280	25.760	6.905	3,931,800
2012-12-31	24.880	25.030	24.750	24.990	6.699	2,138,400
2012-12-28	24.880	25.130	24.830	24.890	6.672	3,764,400
2012-12-27	25.210	25.210	24.830	25.050	6.715	2,443,200
2012-12-26	25.270	25.350	25.070	25.160	6.745	1,869,300
2012-12-24	25.590	25.590	25.180	25.220	6.761	1,526,700
2012-12-21	25.840	25.840	25.290	25.490	6.833	7,628,700

← NewerPage 58 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.