Nasdaq, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-10	31.190	31.490	30.020	30.810	8.022	10,209,000
2008-09-09	33.100	33.280	30.920	31.000	8.071	11,910,300
2008-09-08	33.150	33.590	31.560	33.400	8.696	10,712,100
2008-09-05	31.560	32.320	30.500	32.220	8.389	8,735,400
2008-09-04	32.910	33.690	31.600	31.660	8.243	9,509,100
2008-09-03	33.090	33.850	32.670	33.360	8.686	8,492,100
2008-09-02	33.090	34.000	32.800	33.210	8.647	8,759,100
2008-08-29	33.040	33.150	32.220	32.690	8.511	6,732,900
2008-08-28	31.700	33.220	31.610	33.170	8.636	8,855,400
2008-08-27	31.460	31.550	30.690	31.490	8.199	8,034,900
2008-08-26	30.960	31.610	30.600	31.220	8.129	8,244,600
2008-08-25	31.110	31.800	30.930	30.980	8.066	6,025,200
2008-08-22	31.320	31.910	31.200	31.880	8.300	7,250,100
2008-08-21	31.700	31.950	30.830	30.980	8.066	9,680,100
2008-08-20	31.830	32.190	30.920	32.170	8.376	8,869,800
2008-08-19	31.850	31.970	31.020	31.440	8.186	10,270,800
2008-08-18	34.130	34.340	31.880	32.010	8.334	7,899,900
2008-08-15	34.060	34.790	33.540	34.380	8.951	8,171,100
2008-08-14	32.170	34.050	32.170	34.040	8.863	8,337,300
2008-08-13	31.970	32.710	31.330	32.120	8.363	7,964,100
2008-08-12	33.300	33.900	31.540	32.090	8.355	14,388,600
2008-08-11	33.510	34.250	32.790	33.480	8.717	12,339,900
2008-08-08	31.410	33.850	31.000	33.730	8.782	14,919,600
2008-08-07	30.790	32.400	30.010	31.400	8.175	19,071,000
2008-08-06	28.020	31.500	27.770	30.890	8.043	25,833,000
2008-08-05	26.070	26.710	26.000	26.420	6.879	13,173,900
2008-08-04	26.870	27.150	25.680	25.750	6.704	9,864,900
2008-08-01	27.800	27.970	26.250	27.200	7.082	8,339,100
2008-07-31	27.680	28.290	27.450	27.770	7.230	5,885,700
2008-07-30	28.270	28.760	27.040	28.120	7.321	9,144,900
2008-07-29	26.690	28.340	26.540	28.330	7.376	10,012,200
2008-07-28	28.460	29.000	26.610	26.780	6.973	9,379,200
2008-07-25	28.400	29.300	27.780	28.840	7.509	9,237,000
2008-07-24	30.050	30.430	27.710	27.770	7.230	10,535,700
2008-07-23	29.000	30.620	28.600	30.400	7.915	13,035,300
2008-07-22	25.910	29.290	25.820	29.250	7.616	14,649,000
2008-07-21	27.580	27.760	26.000	26.140	6.806	10,306,800
2008-07-18	27.240	27.840	26.420	27.490	7.157	9,488,700
2008-07-17	27.410	28.990	26.710	27.620	7.191	15,474,600
2008-07-16	24.830	27.360	24.290	27.240	7.092	15,284,700
2008-07-15	23.730	25.390	22.910	24.310	6.329	18,183,300
2008-07-14	27.140	27.200	24.140	24.170	6.293	16,874,100
2008-07-11	23.690	25.540	23.400	24.330	6.335	12,318,900
2008-07-10	24.000	24.370	22.760	23.700	6.171	12,343,800
2008-07-09	25.440	25.830	24.060	24.130	6.283	12,419,100
2008-07-08	24.280	25.340	23.590	25.340	6.598	17,068,500
2008-07-07	25.200	25.820	23.920	24.400	6.353	11,019,600
2008-07-03	26.810	26.810	24.820	24.940	6.493	5,358,000
2008-07-02	25.810	26.470	25.340	25.460	6.629	9,292,200
2008-07-01	26.110	26.570	25.050	26.070	6.788	18,457,800
2008-06-30	28.490	28.490	26.470	26.550	6.913	13,944,300
2008-06-27	28.450	29.260	27.800	28.280	7.363	12,575,400
2008-06-26	30.060	30.200	28.510	28.570	7.439	9,953,100
2008-06-25	30.030	31.040	29.620	30.450	7.928	8,484,900
2008-06-24	28.900	29.790	28.550	29.040	7.561	9,844,800
2008-06-23	30.630	30.630	29.160	29.310	7.631	7,243,500
2008-06-20	31.390	31.390	30.050	30.310	7.892	7,385,400
2008-06-19	31.300	31.400	30.450	31.400	8.175	5,185,200
2008-06-18	31.730	31.940	30.870	31.210	8.126	6,405,300
2008-06-17	33.010	33.330	31.900	32.000	8.332	6,128,700

← NewerPage 77 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.