Nasdaq, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-16	32.490	33.220	32.010	32.950	8.579	6,922,800
2008-06-13	30.500	32.300	30.500	32.300	8.410	7,318,500
2008-06-12	31.970	32.190	30.960	31.470	8.194	10,739,700
2008-06-11	32.450	32.710	31.540	31.570	8.220	11,463,600
2008-06-10	31.790	32.410	31.610	32.120	8.363	9,959,100
2008-06-09	32.500	33.110	31.730	32.130	8.366	7,557,300
2008-06-06	33.100	33.280	32.390	32.460	8.451	11,079,600
2008-06-05	32.580	33.260	32.180	33.150	8.631	12,360,000
2008-06-04	33.000	33.680	31.970	32.270	8.402	10,527,300
2008-06-03	33.850	34.000	33.080	33.290	8.668	12,597,600
2008-06-02	35.000	35.270	33.470	33.700	8.774	11,236,800
2008-05-30	35.790	36.150	34.930	35.030	9.121	11,340,000
2008-05-29	33.800	34.680	33.770	34.420	8.962	6,917,400
2008-05-28	33.520	34.200	33.340	33.990	8.850	8,244,000
2008-05-27	33.800	34.000	33.040	33.320	8.675	10,250,400
2008-05-23	33.800	34.670	33.260	33.620	8.753	14,796,000
2008-05-22	33.060	33.360	32.320	32.930	8.574	13,179,300
2008-05-21	35.090	35.360	32.850	33.000	8.592	16,062,600
2008-05-20	36.200	36.260	34.860	35.160	9.154	11,622,300
2008-05-19	37.500	37.800	36.050	36.270	9.443	12,129,900
2008-05-16	37.840	38.110	37.430	37.500	9.764	4,508,100
2008-05-15	37.640	38.150	37.640	37.990	9.891	6,390,300
2008-05-14	38.040	38.580	37.510	37.650	9.803	7,196,400
2008-05-13	38.350	38.480	37.120	37.710	9.818	6,771,900
2008-05-12	38.230	38.410	37.410	38.280	9.967	7,642,500
2008-05-09	38.460	38.990	38.310	38.310	9.975	12,537,900
2008-05-08	39.630	39.680	38.700	39.150	10.193	19,456,800
2008-05-07	39.430	40.000	39.060	39.620	10.316	16,245,000
2008-05-06	37.990	39.270	37.990	39.270	10.225	8,331,600
2008-05-05	38.020	38.300	37.820	38.010	9.896	7,948,500
2008-05-02	37.870	38.340	37.260	38.210	9.949	6,229,500
2008-05-01	36.450	37.480	35.750	37.470	9.756	8,760,600
2008-04-30	38.210	38.210	36.200	36.450	9.490	8,824,500
2008-04-29	37.970	38.320	37.230	38.000	9.894	7,003,200
2008-04-28	37.000	38.530	36.870	38.270	9.964	8,007,900
2008-04-25	38.200	38.290	36.270	36.850	9.594	10,521,600
2008-04-24	37.840	38.250	37.110	37.690	9.813	7,999,800
2008-04-23	38.830	38.850	37.200	37.370	9.730	10,744,800
2008-04-22	39.480	39.660	38.260	38.620	10.055	6,671,700
2008-04-21	40.040	40.450	39.500	39.680	10.331	6,354,900
2008-04-18	42.000	42.260	40.550	40.610	10.573	6,325,800
2008-04-17	39.420	41.460	39.300	41.200	10.727	9,380,400
2008-04-16	38.980	39.760	38.690	39.530	10.292	6,837,300
2008-04-15	38.750	38.940	37.880	38.620	10.055	6,772,500
2008-04-14	37.870	38.300	37.130	38.250	9.959	6,755,700
2008-04-11	38.230	38.680	37.050	38.150	9.933	11,941,500
2008-04-10	39.170	40.040	38.800	38.870	10.120	5,680,200
2008-04-09	40.060	40.500	39.050	39.330	10.240	6,629,400
2008-04-08	40.600	41.190	40.030	40.290	10.490	3,897,300
2008-04-07	41.190	41.500	40.090	40.520	10.550	4,296,900
2008-04-04	41.900	42.100	40.370	40.860	10.638	6,148,800
2008-04-03	41.490	42.290	40.640	41.350	10.766	5,657,100
2008-04-02	40.670	42.180	40.460	41.690	10.855	4,303,200
2008-04-01	39.040	41.120	39.040	41.080	10.696	6,389,700
2008-03-31	38.670	39.350	38.080	38.660	10.066	6,382,500
2008-03-28	39.880	40.050	38.590	38.790	10.100	3,741,900
2008-03-27	42.100	42.140	39.350	39.400	10.258	5,900,100
2008-03-26	41.180	42.060	40.810	41.670	10.849	4,938,900
2008-03-25	41.360	42.590	41.010	41.700	10.857	5,527,500
2008-03-24	39.740	42.250	39.630	41.360	10.769	7,367,700

← NewerPage 78 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.