Nasdaq, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-20	37.730	39.690	37.470	39.680	10.331	6,708,000
2008-03-19	39.620	39.940	37.660	37.900	9.868	7,891,200
2008-03-18	37.250	39.660	37.250	39.490	10.282	9,089,700
2008-03-17	36.540	39.010	35.140	36.060	9.389	11,617,200
2008-03-14	40.170	40.750	38.340	38.630	10.058	10,171,500
2008-03-13	38.800	41.200	37.700	40.470	10.537	8,279,100
2008-03-12	39.120	39.980	38.620	38.730	10.084	6,196,200
2008-03-11	36.460	39.090	36.430	39.090	10.178	9,345,600
2008-03-10	37.450	37.630	35.810	35.860	9.337	14,741,400
2008-03-07	38.270	39.770	37.150	37.790	9.839	12,291,600
2008-03-06	40.580	40.790	38.000	38.790	10.100	9,981,000
2008-03-05	39.860	40.960	39.640	40.360	10.508	6,397,200
2008-03-04	40.570	40.690	38.560	39.580	10.305	8,884,500
2008-03-03	41.600	41.990	39.640	40.270	10.485	7,572,300
2008-02-29	42.640	43.000	40.750	41.510	10.808	16,901,400
2008-02-28	41.790	43.050	41.350	42.870	11.162	12,149,700
2008-02-27	41.270	42.200	40.860	41.580	10.826	5,804,700
2008-02-26	40.580	41.700	39.890	41.100	10.701	8,149,800
2008-02-25	40.410	40.900	39.340	40.590	10.568	7,590,600
2008-02-22	39.820	40.500	39.220	40.400	10.519	5,763,900
2008-02-21	39.840	40.700	38.820	39.960	10.404	22,920,600
2008-02-20	39.890	40.220	38.640	39.100	10.180	18,887,700
2008-02-19	42.560	42.630	41.100	41.470	10.797	6,822,300
2008-02-15	41.990	42.410	40.420	41.470	10.797	4,986,300
2008-02-14	42.830	42.950	42.160	42.240	10.998	7,762,200
2008-02-13	41.500	42.250	40.740	42.210	10.990	7,147,200
2008-02-12	41.460	42.310	40.970	41.750	10.870	4,799,700
2008-02-11	40.680	41.690	39.730	41.110	10.704	4,079,700
2008-02-08	39.770	41.190	39.770	40.770	10.615	4,302,900
2008-02-07	40.130	41.110	39.750	40.080	10.435	9,525,900
2008-02-06	41.900	42.870	39.950	40.160	10.456	9,123,600
2008-02-05	45.000	45.590	41.690	42.030	10.943	9,648,900
2008-02-04	46.020	46.200	45.250	45.670	11.891	5,763,900
2008-02-01	46.020	46.590	45.330	45.830	11.933	6,631,500
2008-01-31	42.000	46.500	41.450	46.270	12.047	10,575,600
2008-01-30	45.090	46.960	44.170	44.650	11.625	10,188,600
2008-01-29	44.710	45.700	43.950	45.490	11.844	6,366,000
2008-01-28	43.070	44.180	41.590	44.070	11.474	5,312,100
2008-01-25	44.580	45.190	42.520	42.980	11.190	7,257,900
2008-01-24	42.150	44.660	41.760	43.940	11.440	11,225,400
2008-01-23	38.570	41.680	38.000	41.500	10.805	8,444,400
2008-01-22	35.090	40.470	34.750	40.030	10.422	13,256,100
2008-01-18	38.130	38.670	36.670	37.450	9.751	9,332,100
2008-01-17	41.330	41.820	37.220	37.760	9.831	12,067,200
2008-01-16	43.730	43.760	39.860	40.860	10.638	15,368,100
2008-01-15	45.800	45.800	43.950	44.180	11.503	6,131,400
2008-01-14	46.500	46.560	45.890	46.550	12.120	5,622,000
2008-01-11	45.630	46.680	44.890	46.100	12.003	4,342,500
2008-01-10	44.770	46.470	44.210	46.020	11.982	5,394,600
2008-01-09	43.740	44.920	42.890	44.780	11.659	7,413,000
2008-01-08	44.800	46.270	43.280	43.520	11.331	5,253,600
2008-01-07	44.620	45.800	42.610	45.570	11.865	8,975,700
2008-01-04	46.510	46.690	44.340	44.640	11.623	5,585,400
2008-01-03	48.160	48.530	47.060	47.330	12.323	4,259,400
2008-01-02	49.800	49.900	47.990	48.230	12.557	4,680,600

← NewerPage 79 of 79 · 4,735 trading days

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.