Nasdaq, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-29	21.430	21.520	21.010	21.110	5.496	8,882,400
2010-10-28	21.150	21.190	20.770	20.900	5.442	7,168,200
2010-10-27	20.700	21.070	20.600	21.030	5.475	7,183,500
2010-10-26	20.870	20.890	20.710	20.850	5.429	6,133,500
2010-10-25	20.890	21.100	20.830	20.900	5.442	8,566,800
2010-10-22	20.570	20.740	20.470	20.660	5.379	2,811,600
2010-10-21	20.710	20.820	20.430	20.480	5.332	4,806,000
2010-10-20	20.250	20.700	20.100	20.620	5.369	5,485,800
2010-10-19	20.140	20.500	20.050	20.170	5.252	6,531,600
2010-10-18	19.920	20.470	19.820	20.470	5.330	7,371,900
2010-10-15	20.260	20.260	19.810	19.910	5.184	4,787,700
2010-10-14	19.990	20.250	19.800	19.960	5.197	4,850,400
2010-10-13	20.080	20.210	19.920	20.120	5.239	6,156,000
2010-10-12	19.890	20.020	19.800	20.010	5.210	4,956,600
2010-10-11	19.830	20.030	19.770	19.900	5.181	3,662,100
2010-10-08	19.770	19.930	19.680	19.880	5.176	3,176,400
2010-10-07	19.930	19.970	19.660	19.770	5.147	3,702,900
2010-10-06	19.950	20.020	19.780	19.900	5.181	3,237,300
2010-10-05	19.500	20.020	19.280	19.880	5.176	5,796,300
2010-10-04	19.280	19.450	19.100	19.290	5.022	4,734,600
2010-10-01	19.540	19.720	19.070	19.300	5.025	8,291,100
2010-09-30	20.000	20.160	19.430	19.430	5.059	8,072,400
2010-09-29	19.820	19.930	19.700	19.820	5.160	3,562,500
2010-09-28	19.840	19.940	19.510	19.890	5.179	3,384,000
2010-09-27	20.110	20.150	19.680	19.740	5.140	5,681,700
2010-09-24	19.620	20.170	19.550	20.170	5.252	7,822,200
2010-09-23	19.270	19.740	19.160	19.340	5.035	8,602,200
2010-09-22	19.550	19.740	19.350	19.480	5.072	6,707,700
2010-09-21	19.730	19.740	19.350	19.520	5.082	4,923,900
2010-09-20	19.450	19.750	19.360	19.700	5.129	6,248,100
2010-09-17	19.480	19.630	19.370	19.430	5.059	5,478,300
2010-09-16	19.400	19.510	19.280	19.360	5.041	3,796,200
2010-09-15	19.290	19.570	19.170	19.500	5.077	3,465,600
2010-09-14	19.260	19.620	19.200	19.410	5.054	5,739,600
2010-09-13	19.240	19.370	19.120	19.350	5.038	4,536,600
2010-09-10	18.810	19.010	18.610	18.960	4.937	6,213,300
2010-09-09	18.870	19.060	18.750	18.820	4.900	5,624,100
2010-09-08	18.650	18.810	18.590	18.650	4.856	6,527,400
2010-09-07	19.130	19.140	18.630	18.660	4.858	5,709,600
2010-09-03	19.030	19.220	18.780	19.190	4.996	6,433,500
2010-09-02	18.500	18.800	18.410	18.750	4.882	5,169,300
2010-09-01	18.140	18.500	18.020	18.490	4.814	6,850,800
2010-08-31	18.000	18.080	17.810	17.910	4.663	11,856,600
2010-08-30	18.430	18.540	18.090	18.090	4.710	5,348,100
2010-08-27	18.500	18.550	18.170	18.540	4.827	10,622,700
2010-08-26	18.510	18.650	18.180	18.320	4.770	12,303,900
2010-08-25	18.680	18.770	18.390	18.670	4.861	13,461,600
2010-08-24	19.250	19.250	18.810	18.850	4.908	10,512,900
2010-08-23	19.550	19.630	19.370	19.420	5.056	3,696,600
2010-08-20	19.590	19.620	19.330	19.510	5.080	4,935,000
2010-08-19	20.020	20.150	19.670	19.700	5.129	9,484,500
2010-08-18	20.130	20.280	19.940	20.150	5.246	7,100,100
2010-08-17	20.320	20.400	20.130	20.130	5.241	6,493,500
2010-08-16	19.920	20.180	19.780	20.150	5.246	7,782,300
2010-08-13	19.890	20.240	19.890	19.940	5.192	6,285,000
2010-08-12	19.500	20.130	19.500	19.960	5.197	9,476,100
2010-08-11	20.020	20.140	19.650	19.760	5.145	8,625,900
2010-08-10	20.300	20.540	20.050	20.350	5.298	8,497,800
2010-08-09	20.210	20.500	20.150	20.480	5.332	6,673,500
2010-08-06	20.090	20.300	19.950	20.210	5.262	6,082,200

← NewerPage 68 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.