Nasdaq, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-21	27.360	27.640	27.260	27.540	7.170	3,694,500
2011-04-20	27.520	27.710	26.980	27.320	7.113	8,007,600
2011-04-19	27.620	29.000	27.320	27.400	7.134	7,024,500
2011-04-18	27.770	27.860	27.250	27.570	7.178	4,151,100
2011-04-15	27.910	28.380	27.710	28.210	7.345	4,686,300
2011-04-14	27.720	28.050	27.550	27.810	7.241	4,206,000
2011-04-13	28.080	28.150	27.460	27.760	7.228	6,958,800
2011-04-12	28.000	28.210	27.670	27.790	7.236	10,165,500
2011-04-11	28.160	28.650	27.830	28.030	7.298	8,860,800
2011-04-08	29.130	29.190	28.260	28.450	7.407	11,691,300
2011-04-07	28.880	29.500	28.610	29.070	7.569	14,649,000
2011-04-06	27.880	29.100	27.820	28.830	7.506	15,311,700
2011-04-05	27.400	28.300	27.270	28.000	7.290	12,865,800
2011-04-04	27.730	27.990	27.400	27.440	7.144	17,131,800
2011-04-01	25.790	28.640	25.600	28.230	7.350	53,970,900
2011-03-31	25.790	25.840	25.430	25.840	6.728	5,145,600
2011-03-30	25.700	26.000	25.460	25.790	6.715	6,095,700
2011-03-29	25.110	25.780	24.950	25.750	6.704	6,301,800
2011-03-28	25.320	25.720	25.270	25.280	6.582	3,243,900
2011-03-25	25.680	25.680	25.280	25.300	6.587	3,484,800
2011-03-24	25.500	25.720	25.340	25.580	6.660	3,754,200
2011-03-23	24.910	25.530	24.840	25.330	6.595	6,387,300
2011-03-22	25.420	25.500	25.120	25.150	6.548	4,160,100
2011-03-21	25.130	25.530	25.030	25.360	6.603	5,738,700
2011-03-18	25.000	25.240	24.730	24.790	6.454	12,024,000
2011-03-17	24.770	24.930	24.290	24.580	6.400	10,500,600
2011-03-16	25.640	25.870	24.370	24.490	6.376	14,090,100
2011-03-15	25.690	26.070	25.600	25.820	6.723	8,685,000
2011-03-14	27.050	27.080	25.920	26.370	6.866	12,071,700
2011-03-11	26.900	27.260	26.800	27.190	7.079	4,226,100
2011-03-10	27.510	27.540	26.950	26.980	7.025	6,360,900
2011-03-09	28.330	28.490	27.690	27.750	7.225	6,339,000
2011-03-08	28.340	28.610	28.130	28.380	7.389	4,553,100
2011-03-07	28.740	28.770	28.010	28.240	7.353	5,964,300
2011-03-04	28.340	28.400	27.700	28.020	7.295	5,271,900
2011-03-03	28.120	28.580	28.120	28.390	7.392	4,659,000
2011-03-02	27.700	28.200	27.480	27.840	7.249	6,171,600
2011-03-01	28.620	28.750	27.670	27.680	7.207	9,979,500
2011-02-28	28.380	28.620	28.060	28.610	7.449	9,427,800
2011-02-25	28.120	28.450	28.040	28.410	7.397	9,471,900
2011-02-24	28.040	28.120	27.560	28.020	7.295	9,765,900
2011-02-23	28.000	28.450	27.670	28.000	7.290	11,292,600
2011-02-22	28.540	28.670	27.940	28.000	7.290	14,325,600
2011-02-18	28.800	29.400	28.670	29.090	7.574	13,293,600
2011-02-17	28.550	28.880	28.240	28.730	7.480	10,136,400
2011-02-16	28.340	29.060	28.300	28.470	7.413	14,177,100
2011-02-15	28.630	29.180	27.960	28.280	7.363	24,748,800
2011-02-14	28.300	29.710	28.170	29.640	7.717	22,017,600
2011-02-11	27.640	28.220	27.580	28.120	7.321	7,839,000
2011-02-10	27.240	27.860	26.870	27.820	7.243	13,716,300
2011-02-09	25.960	27.840	25.950	27.580	7.181	54,789,600
2011-02-08	25.900	26.120	25.760	25.840	6.728	25,701,600
2011-02-07	26.550	26.910	26.330	26.780	6.973	6,432,000
2011-02-04	26.150	26.710	26.120	26.560	6.915	5,689,800
2011-02-03	26.550	26.750	26.040	26.140	6.806	8,921,700
2011-02-02	24.940	26.520	24.940	26.510	6.902	13,236,000
2011-02-01	24.630	25.580	24.600	25.330	6.595	8,614,800
2011-01-31	24.530	24.670	24.300	24.480	6.374	10,036,800
2011-01-28	25.140	25.210	24.320	24.500	6.379	6,569,400
2011-01-27	24.610	25.230	24.500	25.210	6.564	6,534,000

← NewerPage 66 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.