Nasdaq, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	24.630	24.900	24.380	24.430	6.361	3,577,200
2012-01-05	24.360	24.720	24.140	24.660	6.421	3,216,600
2012-01-04	24.690	24.800	24.430	24.620	6.410	3,302,700
2012-01-03	25.030	25.270	24.910	24.960	6.499	4,406,400
2011-12-30	24.620	24.700	24.510	24.510	6.382	1,904,100
2011-12-29	24.380	24.700	24.290	24.630	6.413	1,471,500
2011-12-28	24.660	24.660	24.250	24.290	6.324	2,211,300
2011-12-27	24.560	24.900	24.510	24.630	6.413	2,122,800
2011-12-23	24.530	24.700	24.370	24.690	6.428	1,328,400
2011-12-22	24.420	24.710	24.300	24.530	6.387	2,975,700
2011-12-21	24.440	24.480	23.930	24.370	6.345	3,632,100
2011-12-20	23.970	24.560	23.970	24.430	6.361	3,848,700
2011-12-19	24.100	24.260	23.560	23.610	6.147	3,860,400
2011-12-16	24.430	24.520	23.980	24.030	6.257	5,701,200
2011-12-15	24.490	24.530	24.140	24.250	6.314	3,781,500
2011-12-14	24.180	24.360	23.920	24.060	6.264	4,792,200
2011-12-13	24.960	25.130	24.140	24.310	6.329	5,567,400
2011-12-12	25.170	25.220	24.640	24.850	6.470	6,010,800
2011-12-09	25.010	25.630	24.960	25.520	6.645	5,923,800
2011-12-08	25.470	25.470	24.840	24.860	6.473	7,641,300
2011-12-07	25.890	25.890	25.370	25.590	6.663	7,300,500
2011-12-06	26.100	26.320	25.960	26.150	6.809	3,405,900
2011-12-05	26.410	26.500	25.940	26.200	6.822	4,673,700
2011-12-02	26.400	26.500	25.720	25.900	6.743	5,314,500
2011-12-01	26.070	26.250	25.860	26.100	6.796	5,331,900
2011-11-30	26.130	26.290	25.660	26.250	6.835	7,686,300
2011-11-29	25.260	25.470	25.000	25.010	6.512	2,884,200
2011-11-28	25.320	25.430	25.030	25.230	6.569	5,287,200
2011-11-25	24.600	24.840	24.530	24.550	6.392	2,514,900
2011-11-23	24.750	24.910	24.610	24.610	6.408	5,446,500
2011-11-22	25.110	25.360	24.980	25.060	6.525	4,256,400
2011-11-21	25.180	25.370	24.950	25.160	6.551	5,188,200
2011-11-18	25.690	25.860	25.410	25.670	6.684	4,009,800
2011-11-17	25.750	25.850	25.320	25.440	6.624	6,469,200
2011-11-16	26.150	26.300	25.650	25.760	6.707	7,913,700
2011-11-15	26.390	26.810	26.050	26.640	6.936	4,978,200
2011-11-14	26.250	26.570	26.060	26.360	6.863	5,507,700
2011-11-11	26.060	26.670	25.990	26.510	6.902	5,627,400
2011-11-10	25.730	25.830	25.230	25.680	6.686	6,039,600
2011-11-09	25.380	25.570	25.190	25.230	6.569	9,456,600
2011-11-08	25.810	26.120	25.580	26.000	6.770	6,217,200
2011-11-07	25.280	25.730	25.100	25.660	6.681	4,510,200
2011-11-04	24.940	25.410	24.850	25.300	6.587	5,787,900
2011-11-03	25.000	25.630	24.440	25.310	6.590	8,282,700
2011-11-02	24.620	24.980	24.170	24.690	6.428	8,333,100
2011-11-01	24.100	25.250	23.270	24.360	6.342	22,082,700
2011-10-31	25.440	25.460	25.040	25.050	6.522	5,558,100
2011-10-28	25.620	26.000	25.550	25.690	6.689	6,606,600
2011-10-27	25.170	26.000	24.760	25.760	6.707	11,462,700
2011-10-26	24.600	25.250	23.660	24.310	6.329	15,419,400
2011-10-25	25.450	25.620	24.410	24.450	6.366	10,013,700
2011-10-24	25.090	25.870	25.050	25.630	6.673	6,336,900
2011-10-21	25.430	25.480	24.850	25.110	6.538	7,434,900
2011-10-20	24.760	25.290	24.610	25.100	6.535	6,759,300
2011-10-19	25.050	25.540	24.690	24.820	6.462	7,149,900
2011-10-18	24.920	25.190	24.360	25.070	6.527	12,675,000
2011-10-17	25.190	25.520	24.830	24.920	6.488	4,964,400
2011-10-14	25.740	25.800	25.220	25.460	6.629	5,874,000
2011-10-13	25.140	25.560	24.880	25.370	6.605	8,214,600
2011-10-12	25.650	25.960	25.150	25.290	6.585	13,843,500

← NewerPage 63 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.