Nasdaq, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-12	18.030	18.400	17.870	18.290	4.762	12,387,600
2010-02-11	18.030	18.320	17.990	18.150	4.726	9,231,300
2010-02-10	18.150	18.260	17.920	18.090	4.710	11,768,700
2010-02-09	18.290	18.520	18.060	18.200	4.739	17,238,900
2010-02-08	18.870	18.950	17.990	18.050	4.700	12,658,200
2010-02-05	18.290	18.810	18.290	18.800	4.895	8,810,100
2010-02-04	18.930	18.930	18.330	18.360	4.780	11,436,000
2010-02-03	19.240	19.270	18.720	19.060	4.963	18,415,500
2010-02-02	18.460	18.720	18.400	18.580	4.838	5,548,800
2010-02-01	18.150	18.600	18.050	18.420	4.796	12,008,700
2010-01-29	18.270	18.470	17.990	17.990	4.684	9,038,700
2010-01-28	18.410	18.550	18.130	18.240	4.749	5,370,300
2010-01-27	18.120	18.420	18.090	18.350	4.778	9,267,300
2010-01-26	18.150	18.430	18.100	18.100	4.713	7,707,900
2010-01-25	18.590	18.590	18.250	18.350	4.778	7,927,800
2010-01-22	18.910	19.030	18.280	18.340	4.775	11,661,000
2010-01-21	19.990	19.990	18.900	18.970	4.939	13,422,900
2010-01-20	20.020	20.100	19.690	19.930	5.189	5,761,500
2010-01-19	20.160	20.240	20.040	20.130	5.241	3,156,900
2010-01-15	20.220	20.400	20.030	20.160	5.249	6,981,900
2010-01-14	20.020	20.290	19.930	20.250	5.272	4,493,700
2010-01-13	19.850	20.150	19.750	20.120	5.239	6,831,900
2010-01-12	20.160	20.300	19.820	19.930	5.189	5,198,400
2010-01-11	20.240	20.400	20.100	20.280	5.280	5,364,300
2010-01-08	20.030	20.300	19.880	20.230	5.267	4,347,600
2010-01-07	20.250	20.300	19.890	20.020	5.212	8,498,400
2010-01-06	20.200	20.360	20.160	20.290	5.283	7,340,100
2010-01-05	19.930	20.320	19.930	20.300	5.285	4,445,100
2010-01-04	19.920	20.430	19.900	20.240	5.270	6,514,500
2009-12-31	20.250	20.300	19.820	19.820	5.160	4,996,500
2009-12-30	20.260	20.400	20.110	20.170	5.252	3,592,800
2009-12-29	20.510	20.570	20.380	20.410	5.314	2,166,000
2009-12-28	20.450	20.580	20.390	20.480	5.332	2,800,200
2009-12-24	20.170	20.460	20.160	20.460	5.327	1,962,900
2009-12-23	20.230	20.250	20.090	20.200	5.259	2,547,600
2009-12-22	20.300	20.300	20.000	20.160	5.249	4,937,100
2009-12-21	19.990	20.100	19.750	20.030	5.215	4,660,800
2009-12-18	20.000	20.010	19.650	20.000	5.207	8,843,400
2009-12-17	19.900	19.960	19.750	19.870	5.173	5,452,200
2009-12-16	19.790	20.170	19.700	20.050	5.220	6,482,700
2009-12-15	19.740	19.850	19.550	19.590	5.101	5,975,700
2009-12-14	19.760	19.950	19.660	19.930	5.189	4,374,600
2009-12-11	19.630	19.780	19.580	19.660	5.119	4,093,800
2009-12-10	19.650	19.750	19.540	19.590	5.101	7,590,000
2009-12-09	19.410	19.710	19.320	19.600	5.103	6,630,300
2009-12-08	19.460	19.660	19.380	19.450	5.064	6,424,500
2009-12-07	20.040	20.050	19.490	19.620	5.108	8,724,300
2009-12-04	20.000	20.090	19.440	20.020	5.212	13,063,200
2009-12-03	19.310	19.840	19.310	19.690	5.127	13,313,400
2009-12-02	19.090	19.600	19.080	19.600	5.103	10,332,600
2009-12-01	18.950	19.240	18.890	19.170	4.991	10,921,200
2009-11-30	18.730	18.820	18.380	18.680	4.864	13,177,500
2009-11-27	19.070	19.180	18.460	18.780	4.890	11,383,800
2009-11-25	19.770	19.890	19.570	19.780	5.150	8,536,200
2009-11-24	19.290	19.900	19.290	19.860	5.171	11,982,900
2009-11-23	19.510	19.900	19.280	19.510	5.080	12,752,100
2009-11-20	19.280	19.280	18.900	18.970	4.939	8,596,200
2009-11-19	19.210	19.380	19.010	19.300	5.025	10,467,000
2009-11-18	18.810	19.240	18.740	19.210	5.002	6,856,800
2009-11-17	19.030	19.070	18.680	18.920	4.926	9,604,800

← NewerPage 71 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.