Nasdaq, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	23.650	23.900	23.270	23.720	6.324	4,132,800
2012-09-21	23.860	23.930	23.640	23.790	6.342	5,618,400
2012-09-20	23.900	23.930	23.590	23.700	6.318	4,000,200
2012-09-19	23.600	24.020	23.500	24.000	6.398	5,836,500
2012-09-18	23.970	24.040	23.620	23.640	6.302	3,783,900
2012-09-17	24.400	24.450	23.880	24.110	6.428	4,947,600
2012-09-14	24.260	24.500	24.180	24.470	6.523	4,963,200
2012-09-13	23.770	24.260	23.660	24.210	6.454	3,479,700
2012-09-12	23.550	23.820	23.500	23.810	6.348	2,702,700
2012-09-11	23.520	23.900	23.490	23.660	6.273	3,637,800
2012-09-10	23.610	23.950	23.520	23.590	6.254	2,411,100
2012-09-07	23.760	23.930	23.680	23.730	6.291	3,451,800
2012-09-06	23.430	23.760	23.320	23.730	6.291	3,309,300
2012-09-05	23.290	23.330	23.000	23.280	6.172	3,865,500
2012-09-04	22.790	23.300	22.760	23.250	6.164	3,446,400
2012-08-31	22.810	22.940	22.600	22.870	6.063	3,640,200
2012-08-30	22.810	22.870	22.620	22.790	6.042	3,032,400
2012-08-29	23.150	23.200	22.930	23.000	6.098	3,513,900
2012-08-28	22.860	23.250	22.810	23.090	6.122	3,579,900
2012-08-27	22.920	23.070	22.800	22.900	6.071	2,934,600
2012-08-24	22.760	22.880	22.490	22.770	6.037	4,996,800
2012-08-23	23.120	23.170	22.830	22.870	6.063	3,832,200
2012-08-22	23.630	23.630	23.030	23.190	6.148	4,491,900
2012-08-21	23.670	24.130	23.490	23.720	6.289	5,283,000
2012-08-20	23.650	23.680	23.460	23.540	6.241	2,761,200
2012-08-17	23.450	23.740	23.290	23.590	6.254	3,803,400
2012-08-16	23.220	23.480	23.150	23.420	6.209	4,157,100
2012-08-15	23.140	23.380	23.140	23.300	6.177	2,283,900
2012-08-14	23.430	23.530	23.100	23.180	6.146	2,802,600
2012-08-13	23.380	23.520	23.210	23.380	6.199	2,553,300
2012-08-10	23.200	23.380	23.160	23.360	6.193	2,491,800
2012-08-09	23.220	23.370	23.090	23.290	6.175	2,273,700
2012-08-08	23.190	23.470	23.190	23.280	6.172	3,321,000
2012-08-07	23.310	23.600	23.230	23.390	6.201	2,994,300
2012-08-06	23.070	23.340	23.050	23.150	6.138	2,716,800
2012-08-03	23.070	23.410	22.920	22.960	6.087	5,905,500
2012-08-02	22.670	22.860	22.350	22.630	6.000	5,689,800
2012-08-01	22.850	23.130	22.620	22.790	6.042	6,270,000
2012-07-31	22.960	22.960	22.500	22.700	6.018	7,178,100
2012-07-30	23.230	23.460	22.910	23.160	6.140	4,416,900
2012-07-27	23.430	23.500	23.130	23.250	6.164	7,113,600
2012-07-26	23.270	23.310	23.030	23.210	6.154	4,880,400
2012-07-25	22.800	23.250	22.430	22.870	6.063	9,130,200
2012-07-24	22.110	22.280	21.730	21.830	5.788	4,797,300
2012-07-23	22.050	22.240	21.910	22.150	5.873	2,397,900
2012-07-20	22.560	22.580	22.150	22.370	5.931	2,885,100
2012-07-19	22.920	23.030	22.620	22.810	6.047	3,038,700
2012-07-18	22.680	22.980	22.630	22.900	6.071	2,507,100
2012-07-17	22.810	22.810	22.420	22.760	6.034	2,484,300
2012-07-16	22.530	22.770	22.340	22.510	5.968	2,994,600
2012-07-13	22.050	22.690	22.010	22.560	5.981	3,971,700
2012-07-12	21.890	22.110	21.620	22.040	5.843	3,026,700
2012-07-11	21.680	22.180	21.650	22.100	5.859	3,738,900
2012-07-10	21.950	22.200	21.580	21.660	5.743	3,660,900
2012-07-09	22.090	22.210	21.750	21.850	5.793	4,213,200
2012-07-06	22.350	22.390	22.060	22.220	5.891	3,054,300
2012-07-05	22.660	22.840	22.500	22.550	5.979	3,290,100
2012-07-03	22.850	22.920	22.710	22.760	6.034	1,531,800
2012-07-02	22.780	22.920	22.550	22.890	6.069	5,084,700
2012-06-29	22.280	22.730	22.150	22.670	6.010	7,185,000

← NewerPage 60 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.