Nasdaq, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-21	20.810	20.920	20.500	20.840	5.426	7,290,000
2009-08-20	20.380	20.620	20.190	20.500	5.337	6,928,800
2009-08-19	20.340	20.460	20.170	20.350	5.298	4,401,000
2009-08-18	20.390	20.620	20.220	20.510	5.340	6,467,700
2009-08-17	20.810	20.860	20.170	20.200	5.259	5,878,500
2009-08-14	21.630	21.910	21.090	21.250	5.533	4,649,700
2009-08-13	22.200	22.250	21.530	21.630	5.632	8,351,100
2009-08-12	21.900	22.470	21.900	22.060	5.744	5,018,100
2009-08-11	22.320	22.550	21.890	21.900	5.702	4,658,700
2009-08-10	22.830	22.870	22.280	22.370	5.824	4,146,300
2009-08-07	22.050	23.240	22.050	22.870	5.955	8,676,600
2009-08-06	21.840	22.220	21.270	22.000	5.728	10,231,800
2009-08-05	21.670	21.730	21.040	21.660	5.640	8,634,000
2009-08-04	21.350	21.600	20.780	21.390	5.569	10,925,100
2009-08-03	21.820	21.940	21.160	21.460	5.587	5,800,800
2009-07-31	21.040	21.380	20.920	21.130	5.501	6,162,300
2009-07-30	20.820	21.470	20.610	21.180	5.515	7,018,200
2009-07-29	20.060	20.650	20.060	20.570	5.356	5,187,300
2009-07-28	20.120	20.370	20.000	20.250	5.272	4,603,200
2009-07-27	20.430	20.770	20.030	20.320	5.291	5,375,400
2009-07-24	20.200	20.470	19.950	20.340	5.296	4,151,400
2009-07-23	19.610	20.670	19.310	20.500	5.337	8,004,000
2009-07-22	19.260	19.760	19.210	19.500	5.077	4,497,300
2009-07-21	19.820	20.180	19.270	19.490	5.075	5,916,900
2009-07-20	20.250	20.460	19.940	20.090	5.231	5,689,800
2009-07-17	20.040	20.230	19.730	20.060	5.223	5,001,600
2009-07-16	20.150	20.360	19.820	20.100	5.233	6,741,300
2009-07-15	19.740	20.510	19.680	20.380	5.306	9,687,000
2009-07-14	19.900	20.000	19.440	19.520	5.082	4,501,800
2009-07-13	19.130	19.920	18.810	19.850	5.168	9,775,800
2009-07-10	19.010	19.170	18.710	18.920	4.926	6,246,300
2009-07-09	19.250	19.500	19.010	19.100	4.973	6,481,500
2009-07-08	19.000	19.380	18.740	19.000	4.947	18,629,400
2009-07-07	19.820	20.010	18.870	18.930	4.929	14,261,100
2009-07-06	20.160	20.240	19.610	19.920	5.186	12,265,200
2009-07-02	20.590	20.800	20.340	20.460	5.327	7,097,700
2009-07-01	21.000	21.150	20.570	20.690	5.387	8,730,300
2009-06-30	21.650	21.700	21.050	21.310	5.548	5,719,500
2009-06-29	21.200	21.620	21.120	21.450	5.585	4,138,200
2009-06-26	20.970	21.320	20.820	21.150	5.507	6,467,100
2009-06-25	20.610	21.150	20.540	21.110	5.496	5,571,000
2009-06-24	20.340	20.990	20.170	20.760	5.405	4,777,200
2009-06-23	19.840	20.550	19.840	20.200	5.259	6,544,200
2009-06-22	20.990	21.070	19.780	19.860	5.171	7,867,800
2009-06-19	21.070	21.370	20.800	21.170	5.512	7,779,600
2009-06-18	20.440	20.990	20.330	20.840	5.426	6,008,700
2009-06-17	21.090	21.210	20.210	20.440	5.322	7,718,400
2009-06-16	21.390	21.440	20.910	21.090	5.491	4,882,800
2009-06-15	21.530	21.660	21.020	21.130	5.501	7,870,200
2009-06-12	21.650	21.770	21.320	21.750	5.663	4,231,200
2009-06-11	21.860	22.180	21.720	22.000	5.728	4,541,100
2009-06-10	22.330	22.440	21.470	21.820	5.681	7,253,100
2009-06-09	21.310	22.160	21.310	22.050	5.741	7,256,100
2009-06-08	22.140	22.150	21.140	21.420	5.577	9,954,300
2009-06-05	22.500	22.930	21.900	22.000	5.728	10,054,200
2009-06-04	21.340	22.350	21.320	22.230	5.788	12,513,300
2009-06-03	21.110	21.850	20.860	21.190	5.517	7,671,600
2009-06-02	20.830	21.760	20.670	21.430	5.580	8,325,900
2009-06-01	21.400	21.930	20.630	20.800	5.416	15,973,500
2009-05-29	20.530	21.110	20.290	21.110	5.496	7,212,600

← NewerPage 73 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.