Nasdaq, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	26.750	26.800	25.680	26.110	6.999	16,182,300
2012-12-19	25.090	25.420	25.080	25.220	6.761	4,451,700
2012-12-18	24.610	25.230	24.470	25.210	6.758	5,436,000
2012-12-17	24.330	24.690	24.260	24.680	6.616	4,197,300
2012-12-14	23.960	24.390	23.960	24.200	6.487	4,687,800
2012-12-13	24.180	24.460	24.180	24.330	6.522	7,057,500
2012-12-12	23.500	24.740	23.400	24.310	6.517	13,678,200
2012-12-11	23.640	23.690	23.470	23.560	6.281	4,221,900
2012-12-10	23.750	23.940	23.440	23.480	6.260	3,657,600
2012-12-07	23.810	23.920	23.600	23.710	6.321	2,426,100
2012-12-06	23.670	23.820	23.450	23.690	6.316	6,063,300
2012-12-05	24.190	24.260	23.640	23.670	6.310	7,978,500
2012-12-04	23.890	24.160	23.870	24.160	6.441	3,425,400
2012-12-03	24.340	24.400	23.810	23.890	6.369	4,215,600
2012-11-30	24.240	24.420	24.120	24.230	6.460	3,152,400
2012-11-29	24.000	24.350	23.920	24.260	6.468	2,909,100
2012-11-28	23.460	24.190	23.460	23.950	6.385	5,277,000
2012-11-27	23.480	23.790	23.430	23.610	6.294	2,873,100
2012-11-26	23.720	23.780	23.460	23.540	6.276	2,339,100
2012-11-23	23.340	23.800	23.210	23.780	6.340	1,608,600
2012-11-21	23.150	23.250	22.980	23.230	6.193	1,744,500
2012-11-20	23.250	23.250	22.950	23.120	6.164	4,019,400
2012-11-19	23.210	23.320	23.100	23.300	6.212	3,932,400
2012-11-16	23.080	23.170	22.810	22.950	6.118	5,291,100
2012-11-15	22.790	23.110	22.630	23.070	6.150	4,847,100
2012-11-14	23.200	23.280	22.770	22.810	6.081	5,094,300
2012-11-13	23.350	23.720	23.160	23.160	6.174	2,829,900
2012-11-12	23.660	23.820	23.330	23.480	6.260	2,160,000
2012-11-09	23.520	23.930	23.480	23.590	6.289	2,666,100
2012-11-08	23.750	24.150	23.550	23.560	6.281	3,213,300
2012-11-07	24.100	24.200	23.720	23.790	6.342	4,749,300
2012-11-06	24.330	24.520	24.100	24.410	6.507	2,984,700
2012-11-05	23.900	24.360	23.800	24.280	6.473	2,248,200
2012-11-02	24.280	24.350	24.020	24.020	6.404	2,678,100
2012-11-01	23.890	24.300	23.750	24.160	6.441	4,595,400
2012-10-31	23.990	24.030	23.680	23.780	6.340	4,691,700
2012-10-26	23.890	23.970	23.640	23.770	6.337	1,708,800
2012-10-25	23.600	24.170	23.550	23.870	6.364	4,948,500
2012-10-24	24.220	24.430	23.480	23.580	6.286	7,630,500
2012-10-23	23.850	24.380	23.750	24.130	6.433	5,095,500
2012-10-22	24.070	24.350	23.910	24.130	6.433	3,663,000
2012-10-19	24.430	24.570	24.030	24.270	6.470	3,621,300
2012-10-18	24.420	24.580	24.360	24.570	6.550	3,156,900
2012-10-17	24.040	24.490	23.860	24.470	6.523	3,199,200
2012-10-16	23.810	24.170	23.670	24.080	6.420	3,705,000
2012-10-15	23.280	23.720	23.110	23.690	6.316	2,980,500
2012-10-12	23.460	23.530	23.160	23.260	6.201	3,059,400
2012-10-11	23.790	23.790	23.460	23.500	6.265	2,696,400
2012-10-10	23.460	23.760	23.330	23.560	6.281	4,235,400
2012-10-09	23.460	23.570	23.170	23.310	6.214	2,862,600
2012-10-08	23.450	23.720	23.400	23.540	6.276	2,064,600
2012-10-05	23.820	24.020	23.550	23.590	6.289	3,306,600
2012-10-04	23.380	23.810	23.250	23.700	6.318	2,728,500
2012-10-03	23.330	23.400	23.180	23.250	6.198	2,630,400
2012-10-02	23.640	23.640	23.300	23.320	6.217	5,739,600
2012-10-01	23.380	23.720	23.370	23.530	6.273	3,969,300
2012-09-28	23.260	23.440	23.100	23.290	6.209	3,616,800
2012-09-27	23.120	23.580	22.920	23.420	6.244	4,180,500
2012-09-26	23.190	23.190	22.880	22.910	6.108	2,909,100
2012-09-25	23.870	23.880	23.080	23.170	6.177	4,386,300

← NewerPage 59 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.