Nasdaq, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	21.470	21.870	21.360	21.860	5.796	3,361,800
2012-06-27	21.380	21.670	21.190	21.620	5.732	4,159,200
2012-06-26	21.350	21.410	21.050	21.290	5.645	4,864,500
2012-06-25	21.440	21.590	21.180	21.240	5.631	4,099,500
2012-06-22	21.580	21.830	21.500	21.770	5.772	7,384,800
2012-06-21	22.340	22.360	21.510	21.550	5.713	4,899,000
2012-06-20	22.150	22.500	22.020	22.240	5.896	6,489,000
2012-06-19	21.820	22.200	21.760	22.150	5.873	5,875,800
2012-06-18	21.440	21.780	21.330	21.680	5.748	5,306,400
2012-06-15	21.270	21.500	21.030	21.480	5.695	6,076,500
2012-06-14	21.380	21.540	21.190	21.270	5.639	7,713,600
2012-06-13	21.450	21.590	21.240	21.330	5.655	7,240,800
2012-06-12	21.550	21.760	21.250	21.720	5.655	7,668,900
2012-06-11	22.120	22.190	21.410	21.440	5.582	8,568,600
2012-06-08	22.170	22.220	21.850	22.120	5.759	8,291,400
2012-06-07	22.190	22.390	22.000	22.110	5.757	8,765,100
2012-06-06	21.950	22.350	21.810	22.240	5.790	10,069,500
2012-06-05	21.370	21.970	21.330	21.860	5.692	6,290,700
2012-06-04	21.350	21.590	21.250	21.390	5.569	5,537,700
2012-06-01	21.490	21.580	21.320	21.380	5.567	7,815,600
2012-05-31	21.880	22.030	21.590	21.880	5.697	6,740,700
2012-05-30	22.050	22.060	21.760	21.810	5.679	8,350,200
2012-05-29	22.280	22.590	21.940	22.220	5.785	7,087,200
2012-05-25	21.840	22.230	21.690	22.060	5.744	8,851,800
2012-05-24	21.890	21.930	21.560	21.800	5.676	9,197,700
2012-05-23	21.800	21.960	21.480	21.810	5.679	23,794,800
2012-05-22	22.770	22.970	22.190	22.320	5.811	12,266,100
2012-05-21	21.600	22.970	21.580	22.780	5.931	23,736,000
2012-05-18	23.140	23.550	21.920	21.990	5.725	32,240,400
2012-05-17	23.090	23.380	23.000	23.000	5.988	8,145,300
2012-05-16	23.860	23.910	23.110	23.120	6.020	7,066,200
2012-05-15	23.480	23.820	23.420	23.680	6.165	8,738,100
2012-05-14	23.140	23.680	23.000	23.560	6.134	10,080,600
2012-05-11	23.420	23.670	23.200	23.360	6.082	6,084,300
2012-05-10	24.200	24.230	23.620	23.730	6.178	9,078,300
2012-05-09	23.360	24.120	23.310	24.060	6.264	14,965,200
2012-05-08	23.230	23.680	23.080	23.650	6.158	10,479,900
2012-05-07	23.480	23.680	23.300	23.440	6.103	7,967,700
2012-05-04	23.520	23.910	23.520	23.670	6.163	9,299,100
2012-05-03	24.120	24.170	23.240	23.670	6.163	11,528,400
2012-05-02	24.320	24.320	24.000	24.090	6.272	5,778,900
2012-05-01	24.510	24.780	24.430	24.440	6.363	6,987,900
2012-04-30	25.070	25.070	24.450	24.570	6.397	9,803,400
2012-04-27	25.200	25.300	25.050	25.140	6.546	8,177,700
2012-04-26	24.960	25.190	24.750	25.070	6.527	7,696,200
2012-04-25	25.010	25.510	24.990	25.120	6.540	13,475,100
2012-04-24	25.000	25.530	25.000	25.330	6.595	9,607,200
2012-04-23	24.730	25.090	24.720	25.020	6.514	7,575,300
2012-04-20	24.810	25.130	24.750	25.040	6.520	7,036,500
2012-04-19	24.730	24.900	24.570	24.700	6.431	4,884,300
2012-04-18	24.620	24.890	24.600	24.710	6.434	4,653,900
2012-04-17	24.600	24.870	24.510	24.780	6.452	5,746,200
2012-04-16	24.720	24.730	24.400	24.430	6.361	3,719,400
2012-04-13	24.820	24.950	24.570	24.570	6.397	3,102,900
2012-04-12	24.710	24.980	24.570	24.950	6.496	3,399,000
2012-04-11	24.890	25.050	24.690	24.730	6.439	6,941,100
2012-04-10	25.170	25.190	24.490	24.590	6.402	9,787,200
2012-04-09	25.120	25.480	25.090	25.350	6.600	3,875,100
2012-04-05	25.070	25.690	25.070	25.520	6.645	10,731,300
2012-04-04	25.440	25.590	25.220	25.220	6.566	4,289,700

← NewerPage 61 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.