Nasdaq, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-11	19.500	19.990	19.280	19.610	5.106	13,051,500
2010-05-10	19.870	19.990	19.570	19.620	5.108	19,566,600
2010-05-07	20.070	20.210	18.970	19.120	4.978	27,633,300
2010-05-06	20.840	21.040	19.500	20.150	5.246	13,168,500
2010-05-05	20.130	21.030	19.920	20.860	5.431	12,424,800
2010-05-04	20.860	20.900	20.330	20.400	5.311	10,046,400
2010-05-03	21.280	21.420	20.780	21.110	5.496	7,880,700
2010-04-30	20.840	21.390	20.600	21.000	5.468	21,171,600
2010-04-29	21.450	21.940	21.220	21.840	5.686	12,882,000
2010-04-28	21.920	22.300	21.170	21.190	5.517	14,448,600
2010-04-27	22.420	22.580	21.750	21.770	5.668	15,733,200
2010-04-26	22.680	23.110	22.490	22.960	5.978	8,950,800
2010-04-23	22.160	22.780	22.140	22.680	5.905	9,428,400
2010-04-22	21.580	22.260	21.450	22.260	5.796	10,913,700
2010-04-21	21.710	21.890	21.570	21.840	5.686	11,114,700
2010-04-20	21.610	21.900	21.560	21.710	5.653	8,505,300
2010-04-19	21.280	21.580	21.130	21.580	5.619	10,053,300
2010-04-16	22.120	22.170	21.360	21.400	5.572	17,987,400
2010-04-15	22.240	22.280	21.970	22.180	5.775	8,909,400
2010-04-14	22.110	22.320	21.930	22.310	5.809	6,025,200
2010-04-13	22.040	22.070	21.720	21.990	5.725	6,496,500
2010-04-12	21.890	22.120	21.810	22.040	5.738	5,529,300
2010-04-09	21.680	21.910	21.540	21.910	5.705	6,855,900
2010-04-08	21.410	21.810	21.290	21.710	5.653	6,653,100
2010-04-07	21.580	21.660	21.320	21.420	5.577	7,172,100
2010-04-06	21.570	21.710	21.500	21.690	5.647	8,089,800
2010-04-05	21.270	21.670	21.210	21.610	5.626	7,216,500
2010-04-01	21.290	21.350	21.000	21.150	5.507	6,013,500
2010-03-31	20.900	21.330	20.900	21.120	5.499	5,974,200
2010-03-30	21.190	21.290	21.020	21.060	5.483	4,555,500
2010-03-29	21.080	21.230	21.040	21.160	5.509	4,236,300
2010-03-26	21.300	21.300	20.850	21.050	5.481	6,141,000
2010-03-25	21.020	21.210	20.940	20.970	5.460	6,603,000
2010-03-24	20.800	21.110	20.740	20.990	5.465	6,949,500
2010-03-23	20.740	20.960	20.710	20.940	5.452	5,538,300
2010-03-22	20.830	20.910	20.500	20.800	5.416	6,894,000
2010-03-19	20.860	21.070	20.620	21.030	5.475	12,896,700
2010-03-18	20.630	20.870	20.600	20.730	5.397	7,291,800
2010-03-17	20.350	20.680	20.210	20.510	5.340	8,184,000
2010-03-16	20.270	20.350	20.140	20.250	5.272	8,693,700
2010-03-15	20.300	20.310	19.840	20.280	5.280	8,693,100
2010-03-12	20.280	20.420	20.240	20.300	5.285	4,017,600
2010-03-11	20.010	20.270	20.010	20.240	5.270	5,084,400
2010-03-10	20.140	20.250	20.030	20.220	5.265	9,172,500
2010-03-09	19.930	20.240	19.900	20.150	5.246	7,794,300
2010-03-08	19.910	20.090	19.750	20.070	5.226	8,087,700
2010-03-05	19.690	20.110	19.690	20.030	5.215	10,438,200
2010-03-04	19.310	19.870	19.310	19.750	5.142	10,386,000
2010-03-03	19.350	19.570	19.260	19.440	5.062	7,612,200
2010-03-02	18.960	19.440	18.950	19.250	5.012	10,055,100
2010-03-01	18.700	18.810	18.570	18.800	4.895	5,836,500
2010-02-26	18.630	18.770	18.460	18.630	4.851	5,703,000
2010-02-25	18.300	18.700	18.280	18.670	4.861	5,906,400
2010-02-24	18.500	18.710	18.360	18.600	4.843	6,550,500
2010-02-23	18.600	18.660	18.390	18.440	4.801	6,428,400
2010-02-22	18.600	18.650	18.510	18.530	4.825	3,662,400
2010-02-19	18.600	18.730	18.490	18.630	4.851	6,201,900
2010-02-18	18.290	18.650	18.290	18.610	4.845	6,653,100
2010-02-17	18.610	18.690	18.380	18.570	4.835	7,142,700
2010-02-16	18.450	18.620	18.270	18.550	4.830	9,264,600

← NewerPage 70 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.