Nasdaq, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-29	20.530	21.110	20.290	21.110	5.496	7,212,600
2009-05-28	20.100	20.860	19.930	20.760	5.405	9,324,600
2009-05-27	20.530	20.820	19.920	20.010	5.210	15,515,700
2009-05-26	19.060	20.880	18.980	20.830	5.423	15,388,200
2009-05-22	18.920	19.690	18.700	19.390	5.048	11,219,100
2009-05-21	17.630	18.880	17.620	18.780	4.890	16,173,300
2009-05-20	18.380	18.580	17.800	17.850	4.648	15,900,000
2009-05-19	19.000	19.040	17.760	17.910	4.663	16,763,700
2009-05-18	18.050	18.800	18.050	18.790	4.892	20,056,800
2009-05-15	18.190	18.370	17.760	17.880	4.655	13,763,100
2009-05-14	17.650	18.220	17.510	17.950	4.674	12,768,600
2009-05-13	18.280	18.300	17.600	17.630	4.590	17,185,800
2009-05-12	19.440	19.500	18.290	18.580	4.838	16,686,000
2009-05-11	19.880	20.150	19.270	19.300	5.025	12,196,200
2009-05-08	20.080	20.450	19.590	20.380	5.306	19,249,500
2009-05-07	21.640	21.640	19.170	20.040	5.218	23,798,400
2009-05-06	20.200	21.800	20.200	21.610	5.626	17,029,200
2009-05-05	20.130	20.690	19.880	20.100	5.233	9,219,300
2009-05-04	19.500	20.520	19.370	20.360	5.301	10,527,900
2009-05-01	19.040	19.800	19.010	19.360	5.041	8,968,800
2009-04-30	19.000	19.800	19.000	19.230	5.007	13,622,700
2009-04-29	18.510	18.780	18.220	18.760	4.884	8,620,200
2009-04-28	18.420	18.710	18.120	18.160	4.728	9,541,500
2009-04-27	18.650	19.130	18.540	18.720	4.874	6,655,500
2009-04-24	18.750	19.410	18.410	19.100	4.973	12,786,600
2009-04-23	18.650	19.160	18.290	18.940	4.931	11,175,900
2009-04-22	18.170	18.940	18.020	18.340	4.775	13,912,200
2009-04-21	18.000	18.550	17.610	18.490	4.814	16,776,900
2009-04-20	19.480	19.600	18.080	18.080	4.707	10,915,200
2009-04-17	19.060	20.050	19.060	19.800	5.155	10,491,000
2009-04-16	20.000	20.120	18.910	19.790	5.153	18,156,000
2009-04-15	19.960	20.210	18.960	19.620	5.108	19,926,600
2009-04-14	21.340	21.660	20.320	20.340	5.296	12,477,900
2009-04-13	21.320	22.610	21.260	22.530	5.866	12,271,500
2009-04-09	20.800	21.990	20.460	21.990	5.725	11,307,000
2009-04-08	19.750	20.400	19.750	20.400	5.311	9,300,300
2009-04-07	20.320	20.590	19.800	19.800	5.155	9,597,600
2009-04-06	20.600	20.970	20.250	20.760	5.405	10,131,900
2009-04-03	20.300	21.390	19.380	21.310	5.548	13,258,200
2009-04-02	19.470	20.250	19.470	19.960	5.197	10,572,000
2009-04-01	18.450	19.280	18.450	18.950	4.934	12,527,100
2009-03-31	18.800	19.840	18.500	19.580	5.098	11,732,400
2009-03-30	19.360	19.680	18.350	18.350	4.778	11,596,800
2009-03-27	20.330	20.670	19.790	19.800	5.155	10,714,200
2009-03-26	21.300	21.300	20.320	20.760	5.405	16,563,000
2009-03-25	21.470	21.730	19.900	20.970	5.460	15,706,200
2009-03-24	23.280	23.520	21.050	21.100	5.494	16,817,100
2009-03-23	21.740	24.000	21.510	23.820	6.202	13,704,000
2009-03-20	21.980	21.980	21.010	21.100	5.494	9,799,500
2009-03-19	22.570	22.820	21.090	21.110	5.496	13,260,300
2009-03-18	22.000	22.810	21.580	22.530	5.866	19,486,200
2009-03-17	21.060	22.500	20.760	22.480	5.853	12,832,800
2009-03-16	22.680	22.800	20.920	21.070	5.486	12,596,100
2009-03-13	23.800	23.800	22.100	22.270	5.798	13,479,300
2009-03-12	22.790	23.960	21.950	23.930	6.231	15,074,700
2009-03-11	21.950	23.870	21.520	23.570	6.137	14,125,200
2009-03-10	20.530	22.540	20.110	22.540	5.869	16,434,600
2009-03-09	19.530	20.190	18.950	19.770	5.147	10,820,700
2009-03-06	18.960	19.400	18.430	19.290	5.022	15,861,600
2009-03-05	19.400	19.730	18.470	18.790	4.892	11,025,600

← NewerPage 74 of 79 · 4,735 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.