Nasdaq, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-05	19.990	20.370	19.860	20.310	5.288	6,738,900
2010-08-04	20.030	20.270	19.960	20.160	5.249	7,354,200
2010-08-03	20.060	20.150	19.950	20.040	5.218	6,409,500
2010-08-02	19.720	20.160	19.490	20.100	5.233	7,472,700
2010-07-30	19.260	19.540	19.090	19.470	5.069	10,908,600
2010-07-29	19.400	19.600	19.090	19.460	5.067	6,282,900
2010-07-28	19.840	19.890	19.300	19.340	5.035	6,692,400
2010-07-27	19.520	20.100	19.430	19.490	5.075	12,775,500
2010-07-26	18.700	19.030	18.530	19.000	4.947	4,794,300
2010-07-23	18.440	18.680	18.110	18.630	4.851	4,777,500
2010-07-22	18.000	18.490	17.950	18.400	4.791	5,718,300
2010-07-21	18.400	18.400	17.760	17.780	4.629	5,768,400
2010-07-20	17.510	18.180	17.420	18.150	4.726	6,911,700
2010-07-19	17.660	17.780	17.500	17.710	4.611	4,311,000
2010-07-16	17.940	18.100	17.540	17.610	4.585	7,863,600
2010-07-15	18.070	18.230	17.820	18.140	4.723	3,585,300
2010-07-14	18.280	18.300	17.950	18.120	4.718	5,435,100
2010-07-13	18.330	18.440	18.070	18.280	4.759	8,961,900
2010-07-12	18.150	18.240	18.020	18.150	4.726	4,185,600
2010-07-09	17.900	18.260	17.870	18.200	4.739	5,682,300
2010-07-08	17.960	18.060	17.760	17.960	4.676	5,555,400
2010-07-07	17.460	17.820	17.300	17.790	4.632	8,764,800
2010-07-06	17.520	17.750	17.180	17.360	4.520	8,763,300
2010-07-02	17.740	17.860	17.300	17.300	4.504	6,251,400
2010-07-01	17.890	18.170	17.450	17.700	4.608	9,065,100
2010-06-30	18.010	18.230	17.770	17.780	4.629	8,521,800
2010-06-29	18.520	18.570	17.990	18.050	4.700	7,984,200
2010-06-28	18.940	19.110	18.850	18.860	4.911	6,531,600
2010-06-25	18.470	19.020	18.400	18.890	4.918	9,883,800
2010-06-24	18.510	18.680	18.300	18.340	4.775	6,785,400
2010-06-23	18.790	18.920	18.530	18.580	4.838	5,244,600
2010-06-22	18.990	19.160	18.660	18.670	4.861	6,234,300
2010-06-21	19.350	19.430	18.910	19.000	4.947	6,649,800
2010-06-18	19.440	19.440	19.120	19.170	4.991	7,206,000
2010-06-17	19.530	19.550	19.070	19.330	5.033	4,932,000
2010-06-16	19.650	19.670	19.360	19.540	5.088	4,972,500
2010-06-15	19.340	19.700	19.270	19.690	5.127	8,358,600
2010-06-14	19.440	19.500	19.090	19.100	4.973	5,967,000
2010-06-11	18.700	19.200	18.660	19.150	4.986	5,346,300
2010-06-10	18.610	19.020	18.500	18.980	4.942	7,275,300
2010-06-09	18.300	18.700	18.250	18.300	4.765	10,413,900
2010-06-08	18.270	18.420	17.830	18.250	4.752	9,929,100
2010-06-07	18.540	18.820	18.210	18.220	4.744	9,226,800
2010-06-04	18.420	18.600	18.400	18.430	4.799	12,879,300
2010-06-03	18.860	18.900	18.600	18.770	4.887	6,713,700
2010-06-02	18.550	18.730	18.350	18.730	4.877	7,478,400
2010-06-01	18.580	18.890	18.350	18.390	4.788	9,813,000
2010-05-28	18.900	18.950	18.500	18.590	4.840	8,379,600
2010-05-27	18.550	18.930	18.470	18.930	4.929	7,377,900
2010-05-26	18.400	18.670	18.250	18.280	4.759	10,632,600
2010-05-25	17.790	18.340	17.540	18.300	4.765	12,618,600
2010-05-24	18.750	18.900	18.340	18.360	4.780	14,195,700
2010-05-21	17.800	18.770	17.790	18.770	4.887	19,465,200
2010-05-20	18.580	18.740	18.060	18.080	4.707	24,335,700
2010-05-19	19.030	19.360	18.660	19.120	4.978	11,639,100
2010-05-18	19.820	19.870	19.030	19.050	4.960	12,112,500
2010-05-17	19.730	19.850	19.220	19.650	5.116	7,921,800
2010-05-14	19.730	19.730	19.290	19.640	5.114	10,608,000
2010-05-13	20.050	20.150	19.830	19.830	5.163	5,171,100
2010-05-12	19.790	20.150	19.690	20.040	5.218	6,669,000

← NewerPage 69 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.