Nasdaq, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	25.840	25.960	25.530	25.730	6.699	4,734,600
2012-04-02	25.820	26.120	25.680	25.930	6.751	6,919,500
2012-03-30	25.940	26.080	25.680	25.900	6.743	4,929,300
2012-03-29	26.230	26.270	25.680	25.820	6.723	7,260,900
2012-03-28	26.540	26.750	26.260	26.420	6.879	5,582,400
2012-03-27	27.210	27.340	26.580	26.610	6.928	3,997,800
2012-03-26	26.890	27.190	26.730	27.180	7.077	4,341,600
2012-03-23	26.800	26.840	26.200	26.640	6.936	4,339,500
2012-03-22	26.620	26.970	26.540	26.880	6.999	5,219,400
2012-03-21	26.820	26.940	26.430	26.850	6.991	4,098,600
2012-03-20	26.700	26.870	26.570	26.720	6.957	4,842,000
2012-03-19	26.740	26.990	26.410	26.800	6.978	2,803,200
2012-03-16	26.850	26.950	26.520	26.610	6.928	5,134,200
2012-03-15	26.560	26.840	26.340	26.750	6.965	3,603,900
2012-03-14	26.730	26.850	26.430	26.490	6.897	3,011,400
2012-03-13	25.950	26.730	25.940	26.720	6.957	5,910,000
2012-03-12	26.080	26.220	25.780	25.840	6.728	5,193,600
2012-03-09	25.990	26.380	25.910	26.130	6.803	3,284,400
2012-03-08	25.840	25.990	25.690	25.950	6.756	3,120,900
2012-03-07	25.530	25.670	25.410	25.640	6.676	4,158,900
2012-03-06	25.870	25.980	25.410	25.470	6.631	4,461,300
2012-03-05	26.160	26.300	26.000	26.150	6.809	4,871,100
2012-03-02	26.360	26.460	26.070	26.110	6.798	4,115,100
2012-03-01	26.390	26.720	26.190	26.310	6.850	6,706,500
2012-02-29	26.750	26.990	26.310	26.340	6.858	5,609,400
2012-02-28	26.830	26.830	26.520	26.630	6.934	5,824,500
2012-02-27	26.460	26.900	26.200	26.790	6.975	3,421,800
2012-02-24	26.310	26.800	26.190	26.690	6.949	3,666,600
2012-02-23	26.260	26.400	25.970	26.260	6.837	4,675,800
2012-02-22	26.480	26.570	26.160	26.220	6.827	6,258,900
2012-02-21	26.760	26.880	26.530	26.600	6.926	4,899,000
2012-02-17	26.770	26.870	26.460	26.810	6.980	6,068,100
2012-02-16	26.130	26.930	26.060	26.750	6.965	6,768,000
2012-02-15	26.490	26.490	26.020	26.210	6.824	6,019,800
2012-02-14	26.250	26.390	26.070	26.360	6.863	4,645,200
2012-02-13	26.220	26.470	26.050	26.360	6.863	5,909,400
2012-02-10	25.670	26.020	25.510	26.000	6.770	5,458,800
2012-02-09	26.260	26.330	25.770	25.880	6.738	5,573,700
2012-02-08	25.890	26.250	25.680	26.240	6.832	8,245,200
2012-02-07	25.320	25.820	25.170	25.700	6.691	6,257,400
2012-02-06	24.970	25.360	24.910	25.350	6.600	6,240,600
2012-02-03	25.040	25.190	24.900	25.070	6.527	10,070,100
2012-02-02	24.540	25.140	24.500	24.660	6.421	10,808,100
2012-02-01	24.950	25.480	24.720	24.770	6.449	7,343,100
2012-01-31	25.490	25.490	24.670	24.760	6.447	9,030,000
2012-01-30	25.740	25.750	25.270	25.300	6.587	5,268,900
2012-01-27	25.650	26.050	25.610	25.990	6.767	4,361,400
2012-01-26	26.060	26.270	25.670	25.830	6.725	5,799,900
2012-01-25	25.650	25.940	25.450	25.900	6.743	3,957,600
2012-01-24	25.440	25.750	25.350	25.660	6.681	4,334,700
2012-01-23	25.430	25.610	25.350	25.460	6.629	2,808,300
2012-01-20	25.100	25.480	24.940	25.340	6.598	4,173,600
2012-01-19	24.940	25.320	24.870	25.140	6.546	3,174,000
2012-01-18	24.570	24.850	24.470	24.780	6.452	3,612,000
2012-01-17	24.950	25.150	24.500	24.520	6.384	3,186,300
2012-01-13	24.740	24.850	24.580	24.800	6.457	3,173,400
2012-01-12	25.010	25.240	24.830	24.960	6.499	4,607,400
2012-01-11	25.160	25.190	24.910	25.050	6.522	7,691,100
2012-01-10	24.580	25.250	24.490	25.170	6.553	7,941,600
2012-01-09	24.410	24.660	24.270	24.330	6.335	2,591,700

← NewerPage 62 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.