Nasdaq, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-19	23.000	23.500	22.970	23.360	6.082	6,880,500
2011-07-18	23.570	23.570	22.740	22.770	5.929	6,223,500
2011-07-15	23.700	23.780	23.330	23.690	6.168	4,354,500
2011-07-14	23.860	24.020	23.480	23.540	6.129	3,835,200
2011-07-13	24.000	24.250	23.780	23.820	6.202	3,534,000
2011-07-12	24.160	24.350	23.890	23.910	6.225	5,318,400
2011-07-11	24.960	25.000	24.080	24.130	6.283	7,096,800
2011-07-08	25.420	25.460	25.110	25.370	6.605	4,492,500
2011-07-07	25.830	26.000	25.550	25.780	6.712	7,611,600
2011-07-06	26.060	26.110	25.560	25.600	6.665	7,369,500
2011-07-05	25.510	26.320	25.510	26.270	6.840	4,536,000
2011-07-01	25.240	26.190	25.210	26.120	6.801	5,796,900
2011-06-30	25.320	25.440	25.110	25.300	6.587	8,143,200
2011-06-29	24.080	25.150	24.060	25.140	6.546	8,649,600
2011-06-28	23.760	24.060	23.530	24.010	6.251	4,551,000
2011-06-27	23.340	23.750	23.300	23.670	6.163	4,167,300
2011-06-24	23.450	23.570	23.250	23.390	6.090	5,865,900
2011-06-23	23.790	23.820	23.020	23.350	6.080	9,474,600
2011-06-22	24.240	24.460	23.940	23.970	6.241	3,060,900
2011-06-21	23.980	24.360	23.920	24.280	6.322	4,471,800
2011-06-20	23.790	23.920	23.680	23.830	6.204	2,526,900
2011-06-17	24.010	24.010	23.710	23.770	6.189	4,546,200
2011-06-16	23.520	23.930	23.410	23.730	6.178	7,208,400
2011-06-15	23.980	24.040	23.460	23.510	6.121	5,807,400
2011-06-14	24.090	24.290	23.950	24.180	6.296	5,154,300
2011-06-13	23.870	23.960	23.670	23.800	6.197	3,581,400
2011-06-10	24.060	24.120	23.700	23.800	6.197	4,661,700
2011-06-09	24.240	24.310	23.750	24.150	6.288	6,867,300
2011-06-08	23.650	23.830	23.390	23.410	6.095	3,979,800
2011-06-07	23.630	24.150	23.610	23.790	6.194	6,221,700
2011-06-06	24.070	24.210	23.470	23.520	6.124	4,735,500
2011-06-03	24.350	24.420	24.110	24.130	6.283	3,945,900
2011-06-02	24.600	24.790	24.430	24.560	6.395	5,451,600
2011-06-01	25.370	25.370	24.450	24.480	6.374	5,321,400
2011-05-31	25.520	25.680	25.180	25.520	6.645	6,522,900
2011-05-27	24.630	25.700	24.550	25.370	6.605	11,208,300
2011-05-26	24.810	24.820	24.180	24.380	6.348	9,954,600
2011-05-25	24.890	25.030	24.620	24.800	6.457	3,495,300
2011-05-24	25.000	25.160	24.790	24.950	6.496	5,251,800
2011-05-23	25.120	25.280	24.910	24.940	6.493	6,000,000
2011-05-20	26.030	26.090	25.500	25.500	6.639	4,075,200
2011-05-19	26.220	26.410	26.000	26.130	6.803	4,773,900
2011-05-18	25.920	26.190	25.820	26.190	6.819	4,898,400
2011-05-17	26.290	26.350	25.860	25.950	6.756	10,177,500
2011-05-16	26.450	28.080	26.190	26.230	6.829	29,297,100
2011-05-13	27.250	27.360	26.840	26.910	7.006	3,456,600
2011-05-12	26.830	27.210	26.560	27.190	7.079	5,100,000
2011-05-11	27.420	27.580	26.880	27.020	7.035	4,500,000
2011-05-10	27.300	27.550	27.090	27.460	7.150	2,975,400
2011-05-09	26.610	27.380	26.510	27.370	7.126	4,349,100
2011-05-06	26.630	27.000	26.480	26.590	6.923	4,917,900
2011-05-05	26.510	26.770	26.340	26.510	6.902	6,603,000
2011-05-04	26.870	26.870	26.250	26.590	6.923	7,131,900
2011-05-03	27.200	27.230	26.590	26.770	6.970	5,104,200
2011-05-02	27.180	27.500	27.050	27.140	7.066	4,058,400
2011-04-29	27.240	27.360	27.020	27.120	7.061	5,252,400
2011-04-28	27.420	27.580	27.160	27.240	7.092	3,900,000
2011-04-27	27.250	27.610	27.000	27.480	7.155	4,687,800
2011-04-26	27.340	27.650	27.210	27.280	7.103	4,196,700
2011-04-25	27.560	27.780	27.010	27.230	7.090	3,938,400

← NewerPage 65 of 79 · 4,734 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.