Nasdaq, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-16	18.940	19.230	18.810	19.050	4.960	10,495,500
2009-11-13	19.170	19.290	18.630	18.920	4.926	9,066,000
2009-11-12	19.420	19.550	18.950	19.170	4.991	13,288,200
2009-11-11	18.640	18.820	18.390	18.730	4.877	9,319,200
2009-11-10	18.600	18.630	18.270	18.390	4.788	5,688,000
2009-11-09	18.600	18.760	18.520	18.700	4.869	5,253,000
2009-11-06	17.860	18.460	17.850	18.460	4.806	8,811,000
2009-11-05	18.110	18.550	17.810	18.070	4.705	11,106,600
2009-11-04	18.430	18.580	18.130	18.200	4.739	9,627,000
2009-11-03	17.850	18.330	17.830	18.280	4.759	8,190,900
2009-11-02	17.920	18.310	17.630	18.030	4.694	10,915,500
2009-10-30	18.810	18.890	18.000	18.060	4.702	8,743,200
2009-10-29	18.670	19.040	18.350	18.960	4.937	11,686,800
2009-10-28	19.140	19.140	18.170	18.250	4.752	15,155,700
2009-10-27	19.410	19.470	18.570	18.610	4.845	8,850,600
2009-10-26	19.990	20.090	19.140	19.240	5.009	9,922,800
2009-10-23	20.220	20.270	19.740	19.850	5.168	7,084,200
2009-10-22	19.970	20.190	19.840	19.990	5.205	6,853,200
2009-10-21	20.410	20.890	20.000	20.000	5.207	11,336,100
2009-10-20	19.900	20.750	19.830	20.580	5.358	15,568,800
2009-10-19	19.710	20.130	19.590	19.870	5.173	8,833,200
2009-10-16	20.130	20.220	19.690	19.710	5.132	12,380,400
2009-10-15	20.510	20.620	20.130	20.410	5.314	11,136,600
2009-10-14	20.440	20.940	20.330	20.790	5.413	9,874,200
2009-10-13	20.360	20.500	20.190	20.250	5.272	10,204,500
2009-10-12	20.460	20.570	20.240	20.450	5.325	3,365,400
2009-10-09	20.410	20.510	20.150	20.400	5.311	5,302,800
2009-10-08	20.220	20.550	20.160	20.340	5.296	4,837,200
2009-10-07	20.180	20.370	20.000	20.210	5.262	5,830,500
2009-10-06	20.630	20.800	20.130	20.320	5.291	6,671,100
2009-10-05	20.000	20.470	19.850	20.430	5.319	8,218,500
2009-10-02	20.150	20.340	19.620	19.750	5.142	8,418,300
2009-10-01	20.860	21.020	20.170	20.180	5.254	8,816,400
2009-09-30	21.360	21.550	20.650	21.050	5.481	8,408,100
2009-09-29	21.860	22.040	21.310	21.340	5.556	8,357,100
2009-09-28	21.430	21.880	21.290	21.860	5.692	8,009,100
2009-09-25	21.430	21.620	21.110	21.290	5.543	5,391,000
2009-09-24	22.050	22.240	21.490	21.660	5.640	6,587,100
2009-09-23	22.010	22.450	21.870	21.940	5.712	8,618,400
2009-09-22	22.380	22.540	22.070	22.430	5.840	6,697,800
2009-09-21	22.550	22.590	21.960	22.030	5.736	5,870,700
2009-09-18	22.750	22.980	22.480	22.620	5.889	7,483,500
2009-09-17	21.910	22.990	21.910	22.570	5.876	9,682,200
2009-09-16	21.320	22.330	21.320	22.250	5.793	12,158,400
2009-09-15	21.070	21.530	20.800	21.490	5.595	14,361,300
2009-09-14	20.860	20.880	20.570	20.830	5.423	5,592,000
2009-09-11	21.000	21.070	20.770	20.870	5.434	4,568,700
2009-09-10	20.740	21.050	20.550	21.000	5.468	4,929,600
2009-09-09	20.800	20.980	20.690	20.830	5.423	9,323,700
2009-09-08	21.000	21.110	20.670	20.850	5.429	7,142,700
2009-09-04	21.070	21.080	20.730	20.820	5.421	6,400,500
2009-09-03	21.210	21.400	20.870	21.090	5.491	5,539,200
2009-09-02	20.950	21.320	20.900	21.050	5.481	9,264,600
2009-09-01	21.900	22.100	21.060	21.090	5.491	9,628,200
2009-08-31	21.070	22.020	21.050	21.950	5.715	10,866,600
2009-08-28	21.190	21.400	20.940	21.340	5.556	5,658,000
2009-08-27	21.080	21.200	20.910	21.090	5.491	6,085,500
2009-08-26	21.130	21.150	20.760	21.100	5.494	6,439,800
2009-08-25	20.960	21.220	20.730	21.130	5.501	6,537,300
2009-08-24	21.010	21.280	20.610	20.670	5.382	6,624,600

← NewerPage 72 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.