Nasdaq, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2009-03-04 | 18.970 | 20.500 | 18.840 | 19.950 | 5.194 | 9,255,000 |
| 2009-03-03 | 20.240 | 20.500 | 18.490 | 18.670 | 4.861 | 19,991,700 |
| 2009-03-02 | 20.280 | 21.200 | 19.690 | 19.860 | 5.171 | 11,580,900 |
| 2009-02-27 | 21.290 | 21.820 | 20.880 | 20.900 | 5.442 | 10,869,000 |
| 2009-02-26 | 22.510 | 23.250 | 21.020 | 21.860 | 5.692 | 20,789,700 |
| 2009-02-25 | 20.990 | 21.650 | 20.080 | 20.960 | 5.457 | 11,792,700 |
| 2009-02-24 | 19.610 | 21.120 | 19.270 | 21.120 | 5.499 | 13,335,600 |
| 2009-02-23 | 20.500 | 21.180 | 19.730 | 19.770 | 5.147 | 11,410,500 |
| 2009-02-20 | 19.770 | 21.140 | 19.500 | 20.700 | 5.390 | 16,129,800 |
| 2009-02-19 | 21.110 | 21.320 | 20.260 | 20.300 | 5.285 | 10,841,700 |
| 2009-02-18 | 20.200 | 20.970 | 19.600 | 20.610 | 5.366 | 12,698,700 |
| 2009-02-17 | 20.280 | 20.560 | 19.730 | 20.020 | 5.212 | 10,739,400 |
| 2009-02-13 | 21.490 | 22.220 | 21.170 | 21.390 | 5.569 | 11,134,200 |
| 2009-02-12 | 21.220 | 22.240 | 21.020 | 22.050 | 5.741 | 10,160,700 |
| 2009-02-11 | 22.000 | 22.420 | 21.310 | 21.890 | 5.699 | 7,634,100 |
| 2009-02-10 | 23.110 | 23.550 | 21.880 | 22.170 | 5.772 | 16,085,400 |
| 2009-02-09 | 24.490 | 24.520 | 23.010 | 23.340 | 6.077 | 10,482,000 |
| 2009-02-06 | 23.610 | 25.070 | 23.460 | 24.900 | 6.483 | 11,236,500 |
| 2009-02-05 | 21.980 | 23.830 | 21.570 | 23.380 | 6.087 | 12,645,000 |
| 2009-02-04 | 21.470 | 22.480 | 21.080 | 22.080 | 5.749 | 10,036,200 |
| 2009-02-03 | 20.750 | 21.830 | 20.250 | 21.430 | 5.580 | 13,557,600 |
| 2009-02-02 | 20.700 | 20.780 | 19.890 | 20.470 | 5.330 | 10,829,700 |
| 2009-01-30 | 22.400 | 23.060 | 21.480 | 21.820 | 5.681 | 7,960,500 |
| 2009-01-29 | 23.130 | 23.290 | 22.050 | 22.110 | 5.757 | 7,979,100 |
| 2009-01-28 | 22.690 | 23.710 | 22.400 | 23.620 | 6.150 | 8,882,400 |
| 2009-01-27 | 21.770 | 22.000 | 21.050 | 21.820 | 5.681 | 6,301,800 |
| 2009-01-26 | 21.880 | 22.780 | 20.830 | 21.390 | 5.569 | 9,426,300 |
| 2009-01-23 | 19.830 | 22.120 | 19.300 | 21.980 | 5.723 | 14,627,400 |
| 2009-01-22 | 20.570 | 21.590 | 19.820 | 20.540 | 5.348 | 9,319,200 |
| 2009-01-21 | 19.180 | 21.160 | 18.660 | 21.160 | 5.509 | 13,972,200 |
| 2009-01-20 | 21.430 | 21.430 | 18.770 | 18.790 | 4.892 | 12,695,100 |
| 2009-01-16 | 20.960 | 21.510 | 20.050 | 21.170 | 5.512 | 12,272,400 |
| 2009-01-15 | 20.750 | 21.270 | 19.460 | 20.360 | 5.301 | 15,549,300 |
| 2009-01-14 | 21.570 | 21.570 | 20.430 | 20.750 | 5.403 | 9,339,900 |
| 2009-01-13 | 20.930 | 22.280 | 20.420 | 22.140 | 5.764 | 11,519,700 |
| 2009-01-12 | 21.870 | 22.100 | 20.810 | 21.050 | 5.481 | 7,585,200 |
| 2009-01-09 | 22.740 | 22.800 | 21.390 | 22.000 | 5.728 | 13,699,800 |
| 2009-01-08 | 24.040 | 24.210 | 22.230 | 22.440 | 5.843 | 20,675,700 |
| 2009-01-07 | 25.410 | 25.520 | 24.100 | 24.230 | 6.309 | 6,947,100 |
| 2009-01-06 | 27.060 | 27.380 | 25.370 | 25.820 | 6.723 | 11,730,000 |
| 2009-01-05 | 25.740 | 27.390 | 25.180 | 26.740 | 6.962 | 9,849,600 |
| 2009-01-02 | 24.480 | 26.300 | 23.850 | 26.130 | 6.803 | 5,773,800 |
| 2008-12-31 | 23.590 | 24.880 | 23.440 | 24.710 | 6.434 | 5,642,100 |
| 2008-12-30 | 22.500 | 23.660 | 22.250 | 23.640 | 6.155 | 4,786,800 |
| 2008-12-29 | 23.060 | 23.060 | 21.970 | 22.440 | 5.843 | 4,637,700 |
| 2008-12-26 | 23.040 | 23.620 | 22.670 | 23.280 | 6.061 | 2,013,300 |
| 2008-12-24 | 22.840 | 23.390 | 22.420 | 23.200 | 6.040 | 1,584,900 |
| 2008-12-23 | 23.930 | 24.020 | 22.950 | 23.030 | 5.996 | 5,055,300 |
| 2008-12-22 | 24.530 | 24.780 | 23.170 | 23.590 | 6.142 | 4,432,200 |
| 2008-12-19 | 25.250 | 25.940 | 24.220 | 24.540 | 6.389 | 6,849,600 |
| 2008-12-18 | 25.200 | 25.810 | 24.690 | 25.010 | 6.512 | 8,944,800 |
| 2008-12-17 | 25.740 | 26.220 | 24.940 | 25.070 | 6.527 | 9,251,700 |
| 2008-12-16 | 23.720 | 26.250 | 23.540 | 26.250 | 6.835 | 9,759,600 |
| 2008-12-15 | 24.880 | 24.880 | 22.750 | 23.300 | 6.067 | 6,047,100 |
| 2008-12-12 | 23.300 | 24.860 | 22.250 | 24.670 | 6.423 | 7,419,000 |
| 2008-12-11 | 25.060 | 26.230 | 23.740 | 23.800 | 6.197 | 8,220,000 |
| 2008-12-10 | 25.740 | 26.420 | 24.570 | 25.400 | 6.613 | 7,563,600 |
| 2008-12-09 | 25.310 | 27.660 | 24.650 | 25.410 | 6.616 | 13,533,000 |
| 2008-12-08 | 24.200 | 26.000 | 24.020 | 25.470 | 6.631 | 10,454,100 |
| 2008-12-05 | 21.220 | 23.350 | 20.500 | 23.350 | 6.080 | 9,772,800 |
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.
