Nasdaq, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-26	24.340	24.590	24.210	24.510	6.382	7,423,200
2011-01-25	24.580	24.610	24.050	24.300	6.327	6,272,400
2011-01-24	24.340	24.670	24.210	24.560	6.395	4,444,200
2011-01-21	24.120	24.500	24.070	24.300	6.327	4,938,600
2011-01-20	23.810	24.110	23.650	24.010	6.251	5,531,400
2011-01-19	24.450	24.520	23.760	23.780	6.192	5,185,800
2011-01-18	24.430	24.510	24.230	24.400	6.353	4,491,300
2011-01-14	24.050	24.370	23.970	24.370	6.345	4,324,800
2011-01-13	23.560	24.210	23.560	24.110	6.277	5,631,300
2011-01-12	23.930	24.050	23.810	23.960	6.238	6,017,100
2011-01-11	23.630	23.800	23.550	23.770	6.189	6,201,300
2011-01-10	23.230	23.560	23.090	23.460	6.108	4,503,900
2011-01-07	23.680	23.720	23.250	23.380	6.087	5,319,600
2011-01-06	23.620	23.730	23.370	23.550	6.132	5,878,800
2011-01-05	23.870	23.940	23.650	23.650	6.158	6,645,000
2011-01-04	24.110	24.290	23.870	23.920	6.228	5,881,500
2011-01-03	23.990	24.290	23.950	24.110	6.277	4,074,300
2010-12-31	23.700	23.900	23.650	23.730	6.178	2,635,200
2010-12-30	23.870	23.990	23.710	23.790	6.194	2,801,100
2010-12-29	23.820	23.980	23.680	23.970	6.241	6,587,700
2010-12-28	23.950	24.100	23.770	23.810	6.199	5,292,000
2010-12-27	23.710	23.990	23.650	23.940	6.233	3,011,700
2010-12-23	23.400	23.940	23.270	23.820	6.202	4,235,100
2010-12-22	24.160	24.270	23.950	24.160	6.290	4,510,200
2010-12-21	23.550	24.340	23.420	24.160	6.290	10,258,200
2010-12-20	23.500	23.550	23.360	23.490	6.116	5,502,000
2010-12-17	23.240	23.620	23.230	23.500	6.119	10,617,900
2010-12-16	22.540	24.180	22.540	23.460	6.108	23,913,600
2010-12-15	22.300	22.760	22.270	22.530	5.866	5,282,400
2010-12-14	22.680	22.790	22.460	22.480	5.853	3,140,100
2010-12-13	22.990	22.990	22.670	22.710	5.913	5,153,400
2010-12-10	22.640	22.880	22.230	22.840	5.947	7,006,200
2010-12-09	22.780	22.850	22.510	22.630	5.892	6,795,900
2010-12-08	22.630	22.910	22.560	22.680	5.905	6,968,700
2010-12-07	23.060	23.110	22.650	22.670	5.903	6,247,200
2010-12-06	22.530	22.820	22.480	22.810	5.939	4,642,200
2010-12-03	22.630	22.900	22.340	22.630	5.892	10,127,400
2010-12-02	22.490	23.310	22.410	23.250	6.053	12,278,100
2010-12-01	21.680	22.650	21.680	22.570	5.876	13,048,500
2010-11-30	21.290	21.550	21.100	21.470	5.590	12,464,100
2010-11-29	21.400	21.490	21.050	21.480	5.593	6,960,300
2010-11-26	21.310	21.740	21.220	21.510	5.600	3,057,000
2010-11-24	21.350	21.530	21.260	21.520	5.603	6,678,600
2010-11-23	21.300	21.580	21.200	21.240	5.530	7,785,600
2010-11-22	21.810	21.900	21.490	21.570	5.616	4,254,900
2010-11-19	21.770	22.060	21.530	21.960	5.718	5,180,700
2010-11-18	21.410	21.900	21.360	21.830	5.684	5,295,600
2010-11-17	21.330	21.370	21.140	21.250	5.533	4,728,300
2010-11-16	21.420	21.610	21.150	21.280	5.541	8,790,000
2010-11-15	21.610	21.890	21.570	21.580	5.619	5,779,800
2010-11-12	21.550	21.810	21.380	21.510	5.600	4,338,600
2010-11-11	21.650	21.880	21.590	21.740	5.660	5,447,100
2010-11-10	21.790	21.900	21.500	21.900	5.702	5,467,500
2010-11-09	22.000	22.110	21.630	21.720	5.655	7,640,700
2010-11-08	22.050	22.220	21.970	22.000	5.728	4,070,100
2010-11-05	21.890	22.320	21.850	22.200	5.780	6,882,600
2010-11-04	21.700	21.940	21.470	21.890	5.699	7,535,400
2010-11-03	21.480	21.600	21.220	21.510	5.600	7,037,700
2010-11-02	21.330	21.570	21.210	21.500	5.598	7,225,200
2010-11-01	21.290	21.390	20.990	21.110	5.496	5,000,100

← NewerPage 67 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.