Nasdaq, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	24.810	25.460	24.670	25.070	6.527	5,314,500
2011-10-10	24.640	25.190	24.550	25.120	6.540	5,504,100
2011-10-07	24.520	24.650	23.810	24.110	6.277	8,395,800
2011-10-06	23.710	24.500	23.330	24.440	6.363	5,481,300
2011-10-05	23.050	24.130	22.650	23.870	6.215	11,532,000
2011-10-04	21.970	23.010	21.690	22.940	5.973	11,567,400
2011-10-03	22.950	23.730	22.280	22.310	5.809	7,947,600
2011-09-30	23.680	23.770	23.140	23.140	6.025	6,473,400
2011-09-29	24.610	24.690	23.170	24.060	6.264	9,042,900
2011-09-28	24.880	24.880	23.950	23.990	6.246	7,846,500
2011-09-27	25.740	25.990	24.880	25.070	6.527	9,346,200
2011-09-26	24.720	25.060	24.000	24.990	6.507	7,603,200
2011-09-23	23.820	24.460	23.680	24.390	6.350	8,548,500
2011-09-22	23.330	24.220	23.000	24.000	6.249	14,445,900
2011-09-21	24.710	24.990	24.140	24.180	6.296	8,225,400
2011-09-20	24.900	25.270	24.360	24.700	6.431	7,536,300
2011-09-19	24.780	25.050	24.110	24.790	6.454	7,973,700
2011-09-16	25.390	25.780	24.850	25.270	6.579	20,928,900
2011-09-15	24.110	25.220	23.940	25.140	6.546	12,492,900
2011-09-14	23.780	24.200	23.270	23.780	6.192	9,287,700
2011-09-13	22.930	23.770	22.730	23.570	6.137	8,505,300
2011-09-12	21.840	22.840	21.710	22.820	5.942	8,957,400
2011-09-09	22.820	23.010	22.220	22.260	5.796	7,237,800
2011-09-08	23.280	23.590	22.950	23.140	6.025	7,746,300
2011-09-07	23.160	23.660	22.670	23.560	6.134	10,819,800
2011-09-06	21.480	21.960	21.350	21.690	5.647	10,823,400
2011-09-02	22.570	22.930	22.190	22.560	5.874	5,675,400
2011-09-01	23.850	23.870	23.070	23.150	6.027	5,341,500
2011-08-31	23.580	24.060	23.340	23.690	6.168	7,327,200
2011-08-30	23.230	23.660	22.970	23.430	6.100	5,666,400
2011-08-29	23.040	23.470	22.890	23.450	6.106	5,627,700
2011-08-26	22.040	22.900	21.710	22.730	5.918	4,596,300
2011-08-25	23.410	23.430	22.020	22.240	5.790	5,004,900
2011-08-24	22.490	23.120	22.280	23.050	6.001	6,136,200
2011-08-23	21.710	22.380	21.070	22.360	5.822	9,103,200
2011-08-22	21.670	21.810	20.900	20.980	5.462	4,938,300
2011-08-19	21.260	22.100	21.150	21.200	5.520	5,630,400
2011-08-18	22.120	22.160	21.450	21.610	5.626	7,193,100
2011-08-17	23.160	23.500	22.750	22.870	5.955	5,146,500
2011-08-16	23.300	23.690	22.110	22.970	5.981	16,532,400
2011-08-15	23.210	23.720	23.160	23.620	6.150	3,927,900
2011-08-12	23.810	24.140	22.880	22.970	5.981	6,581,700
2011-08-11	22.230	23.950	21.850	23.540	6.129	13,207,500
2011-08-10	22.090	22.640	21.240	21.470	5.590	13,979,700
2011-08-09	20.850	22.630	20.500	22.620	5.889	16,261,800
2011-08-08	22.230	22.690	20.320	20.400	5.311	17,373,300
2011-08-05	23.000	23.490	22.340	22.790	5.934	17,244,900
2011-08-04	23.050	23.200	22.390	22.410	5.835	10,431,600
2011-08-03	23.380	23.640	22.760	23.490	6.116	6,801,000
2011-08-02	23.850	24.020	23.120	23.380	6.087	8,308,200
2011-08-01	24.350	24.470	23.770	24.190	6.298	6,781,200
2011-07-29	23.680	24.520	23.500	24.070	6.267	5,538,300
2011-07-28	23.570	24.360	23.570	24.000	6.249	7,653,600
2011-07-27	24.540	24.700	23.140	23.500	6.119	11,856,600
2011-07-26	24.060	24.310	23.960	24.290	6.324	4,760,400
2011-07-25	23.880	24.250	23.750	24.140	6.285	5,493,000
2011-07-22	23.890	24.200	23.790	24.200	6.301	3,043,500
2011-07-21	23.550	24.000	23.450	23.840	6.207	6,232,200
2011-07-20	23.610	23.660	23.280	23.390	6.090	4,879,200
2011-07-19	23.000	23.500	22.970	23.360	6.082	6,880,500

← NewerPage 64 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.