Nasdaq, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-04	20.060	23.190	19.700	21.740	5.660	16,517,700
2008-12-03	19.450	20.950	19.000	20.450	5.325	13,091,700
2008-12-02	18.130	20.090	18.130	20.020	5.212	11,007,300
2008-12-01	20.830	21.000	18.720	18.800	4.895	10,958,400
2008-11-28	21.480	21.600	20.760	21.500	5.598	4,203,600
2008-11-26	18.750	21.760	18.330	21.560	5.614	12,246,600
2008-11-25	18.610	19.710	18.210	19.120	4.978	19,691,100
2008-11-24	16.930	19.100	16.570	18.870	4.913	18,565,200
2008-11-21	16.250	16.920	14.960	16.840	4.385	21,569,700
2008-11-20	16.910	18.000	15.650	15.760	4.103	23,476,200
2008-11-19	19.220	19.300	17.030	17.040	4.437	19,061,700
2008-11-18	20.320	21.250	19.010	19.650	5.116	16,293,600
2008-11-17	21.190	21.930	20.520	20.530	5.345	11,212,800
2008-11-14	23.700	24.540	21.810	21.900	5.702	14,658,600
2008-11-13	23.780	24.230	19.970	24.230	6.309	24,218,100
2008-11-12	25.790	26.310	23.410	23.550	6.132	12,115,800
2008-11-11	26.200	27.250	24.710	26.310	6.850	8,916,600
2008-11-10	27.880	28.150	25.610	26.160	6.811	7,855,800
2008-11-07	28.360	29.200	26.340	27.340	7.118	9,450,000
2008-11-06	31.940	32.000	28.300	28.560	7.436	9,868,200
2008-11-05	32.840	33.940	32.330	32.410	8.438	11,002,200
2008-11-04	32.180	33.470	31.890	33.290	8.668	9,307,200
2008-11-03	32.480	32.640	30.850	31.370	8.168	5,799,900
2008-10-31	30.990	32.760	30.370	32.460	8.451	6,745,500
2008-10-30	31.840	32.200	30.540	31.310	8.152	6,394,800
2008-10-29	29.310	31.730	28.790	30.560	7.957	14,317,800
2008-10-28	27.480	29.420	25.450	29.320	7.634	12,184,500
2008-10-27	27.510	28.990	26.550	26.580	6.921	12,607,200
2008-10-24	27.340	30.250	26.870	28.490	7.418	12,633,300
2008-10-23	29.980	31.500	28.410	30.110	7.840	18,161,100
2008-10-22	32.180	32.730	29.650	30.710	7.996	20,228,400
2008-10-21	32.990	34.880	32.260	33.090	8.615	88,611,600
2008-10-20	31.900	33.450	31.550	33.440	8.707	13,973,100
2008-10-17	29.380	32.940	29.370	30.990	8.069	20,338,800
2008-10-16	26.750	28.090	25.130	28.090	7.314	10,992,900
2008-10-15	28.800	29.970	26.630	26.750	6.965	6,849,000
2008-10-14	30.980	31.410	28.940	30.320	7.894	10,841,100
2008-10-13	27.620	30.060	27.540	30.030	7.819	10,659,600
2008-10-10	23.460	27.460	22.760	25.870	6.736	14,477,100
2008-10-09	27.960	28.200	24.220	24.750	6.444	14,260,500
2008-10-08	26.740	29.000	25.830	27.000	7.030	9,407,100
2008-10-07	29.960	30.890	27.100	27.580	7.181	9,660,600
2008-10-06	30.490	31.080	27.280	29.470	7.673	10,837,800
2008-10-03	32.090	33.950	30.920	31.420	8.181	6,138,900
2008-10-02	32.850	32.850	31.310	31.510	8.204	5,128,200
2008-10-01	32.550	32.550	29.850	32.550	8.475	6,649,500
2008-09-30	29.640	31.730	29.050	30.570	7.959	8,121,000
2008-09-29	31.910	33.000	29.000	29.000	7.551	8,346,000
2008-09-26	31.980	33.180	31.080	32.600	8.488	7,170,600
2008-09-25	31.750	32.800	31.500	32.200	8.384	7,526,700
2008-09-24	34.840	34.840	31.290	31.360	8.165	7,167,000
2008-09-23	34.290	35.340	32.850	33.000	8.592	7,356,900
2008-09-22	35.550	35.960	33.650	33.770	8.793	8,274,900
2008-09-19	35.000	38.810	33.120	38.800	10.102	15,412,500
2008-09-18	29.100	34.020	28.490	33.030	8.600	31,810,500
2008-09-17	28.330	30.140	28.010	28.760	7.488	24,941,100
2008-09-16	28.000	28.960	27.100	28.490	7.418	17,274,300
2008-09-15	29.490	31.260	28.690	28.750	7.485	10,219,800
2008-09-12	31.000	31.750	30.610	31.250	8.136	7,733,400
2008-09-11	30.000	31.300	29.110	31.290	8.147	9,749,400

← NewerPage 76 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.