NasdaqGS - Nasdaq Real Time Price • USD
Nasdaq, Inc. (NDAQ)
As of 9:46 AM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 59.60 | 60.02 | 59.40 | 59.82 | 59.82 | 262,171 |
Apr 25, 2024 | 59.21 | 60.38 | 58.10 | 60.29 | 60.29 | 7,780,900 |
Apr 24, 2024 | 60.72 | 61.57 | 60.61 | 61.50 | 61.50 | 2,893,600 |
Apr 23, 2024 | 61.07 | 61.51 | 60.95 | 61.09 | 61.09 | 2,279,900 |
Apr 22, 2024 | 60.81 | 61.32 | 60.53 | 61.20 | 61.20 | 2,116,500 |
Apr 19, 2024 | 60.53 | 60.57 | 59.95 | 60.35 | 60.35 | 3,083,500 |
Apr 18, 2024 | 60.43 | 60.50 | 59.89 | 60.07 | 60.07 | 2,349,200 |
Apr 17, 2024 | 60.68 | 60.72 | 59.91 | 60.01 | 60.01 | 2,818,300 |
Apr 16, 2024 | 60.35 | 60.50 | 59.73 | 60.03 | 60.03 | 2,825,700 |
Apr 15, 2024 | 62.23 | 62.32 | 60.00 | 60.19 | 60.19 | 3,248,400 |
Apr 12, 2024 | 62.69 | 62.82 | 61.01 | 61.52 | 61.52 | 4,148,500 |
Apr 11, 2024 | 63.33 | 63.35 | 62.38 | 63.06 | 63.06 | 3,722,200 |
Apr 10, 2024 | 62.82 | 63.60 | 62.22 | 63.01 | 63.01 | 2,676,600 |
Apr 9, 2024 | 63.73 | 64.25 | 62.61 | 63.56 | 63.56 | 4,487,500 |
Apr 8, 2024 | 62.32 | 62.49 | 61.86 | 62.14 | 62.14 | 2,451,400 |
Apr 5, 2024 | 61.05 | 62.06 | 60.92 | 62.04 | 62.04 | 1,929,400 |
Apr 4, 2024 | 62.00 | 62.40 | 60.84 | 61.06 | 61.06 | 2,094,500 |
Apr 3, 2024 | 61.40 | 61.99 | 61.30 | 61.58 | 61.58 | 2,250,900 |
Apr 2, 2024 | 61.75 | 61.81 | 60.87 | 61.33 | 61.33 | 3,215,900 |
Apr 1, 2024 | 62.97 | 63.04 | 62.21 | 62.29 | 62.29 | 2,310,500 |
Mar 28, 2024 | 63.51 | 63.52 | 62.82 | 63.10 | 63.10 | 2,791,700 |
Mar 27, 2024 | 62.59 | 63.08 | 62.14 | 63.00 | 63.00 | 3,036,900 |
Mar 26, 2024 | 62.16 | 62.85 | 61.95 | 62.23 | 62.23 | 4,480,800 |
Mar 25, 2024 | 61.51 | 61.82 | 61.01 | 61.06 | 61.06 | 2,203,000 |
Mar 22, 2024 | 61.84 | 62.28 | 61.47 | 61.63 | 61.63 | 5,194,900 |
Mar 21, 2024 | 61.16 | 63.05 | 60.96 | 61.84 | 61.84 | 15,426,500 |
Mar 20, 2024 | 59.93 | 61.52 | 59.61 | 60.88 | 60.88 | 18,274,300 |
Mar 19, 2024 | 60.48 | 62.56 | 60.22 | 62.46 | 62.46 | 5,250,100 |
Mar 18, 2024 | 59.94 | 60.71 | 59.74 | 60.29 | 60.29 | 3,320,600 |
Mar 15, 2024 | 57.96 | 59.86 | 57.96 | 59.68 | 59.68 | 3,527,300 |
Mar 14, 2024 | 59.44 | 59.55 | 58.24 | 58.69 | 58.69 | 2,097,800 |
Mar 13, 2024 | 0.22 Dividend | |||||
Mar 13, 2024 | 59.71 | 59.83 | 59.14 | 59.54 | 59.54 | 2,169,800 |
Mar 12, 2024 | 59.94 | 60.53 | 59.73 | 59.74 | 59.52 | 3,482,100 |
Mar 11, 2024 | 60.09 | 60.41 | 59.51 | 60.03 | 59.81 | 2,324,600 |
Mar 8, 2024 | 59.30 | 60.55 | 58.83 | 60.01 | 59.79 | 4,228,700 |
Mar 7, 2024 | 58.30 | 59.21 | 58.15 | 59.13 | 58.91 | 3,979,700 |
Mar 6, 2024 | 57.13 | 57.93 | 56.75 | 57.89 | 57.68 | 3,833,000 |
Mar 5, 2024 | 57.00 | 58.46 | 56.90 | 56.93 | 56.72 | 3,504,600 |
Mar 4, 2024 | 56.52 | 57.13 | 56.30 | 56.97 | 56.76 | 3,621,800 |
Mar 1, 2024 | 56.29 | 56.68 | 55.52 | 56.53 | 56.32 | 3,524,700 |
Feb 29, 2024 | 56.67 | 56.68 | 56.08 | 56.20 | 55.99 | 4,017,200 |
Feb 28, 2024 | 56.31 | 56.64 | 56.20 | 56.32 | 56.11 | 1,920,200 |
Feb 27, 2024 | 56.28 | 56.48 | 56.09 | 56.37 | 56.16 | 1,767,200 |
Feb 26, 2024 | 56.47 | 56.63 | 55.82 | 56.19 | 55.98 | 1,905,300 |
Feb 23, 2024 | 56.85 | 56.87 | 56.36 | 56.65 | 56.44 | 1,346,000 |
Feb 22, 2024 | 56.26 | 56.81 | 56.24 | 56.56 | 56.35 | 2,040,200 |
Feb 21, 2024 | 55.39 | 56.06 | 55.11 | 56.04 | 55.83 | 2,207,300 |
Feb 20, 2024 | 55.00 | 55.60 | 54.90 | 55.54 | 55.34 | 2,745,300 |
Feb 16, 2024 | 55.45 | 55.81 | 55.20 | 55.42 | 55.22 | 2,042,700 |
Feb 15, 2024 | 55.93 | 56.31 | 55.02 | 55.49 | 55.29 | 4,038,800 |
Feb 14, 2024 | 56.06 | 56.19 | 55.36 | 55.81 | 55.60 | 2,661,200 |
Feb 13, 2024 | 56.22 | 56.24 | 55.18 | 55.70 | 55.49 | 3,184,500 |
Feb 12, 2024 | 57.32 | 57.38 | 56.73 | 56.83 | 56.62 | 2,152,700 |
Feb 9, 2024 | 56.88 | 57.35 | 56.65 | 57.25 | 57.04 | 1,296,600 |
Feb 8, 2024 | 56.70 | 57.18 | 56.67 | 56.76 | 56.55 | 1,358,300 |
Feb 7, 2024 | 56.74 | 57.06 | 56.32 | 56.91 | 56.70 | 1,881,400 |
Feb 6, 2024 | 55.83 | 56.46 | 55.76 | 56.32 | 56.11 | 4,260,500 |
Feb 5, 2024 | 56.24 | 56.39 | 55.73 | 55.98 | 55.77 | 2,244,100 |
Feb 2, 2024 | 56.92 | 57.41 | 56.32 | 56.65 | 56.44 | 2,556,700 |
Feb 1, 2024 | 57.54 | 57.74 | 56.28 | 57.09 | 56.88 | 2,879,000 |
Jan 31, 2024 | 58.60 | 60.72 | 57.51 | 57.77 | 57.56 | 4,305,700 |
Jan 30, 2024 | 58.11 | 58.61 | 58.08 | 58.45 | 58.23 | 2,504,000 |
Jan 29, 2024 | 58.32 | 58.50 | 57.55 | 58.25 | 58.04 | 2,378,100 |
Jan 26, 2024 | 58.40 | 58.71 | 58.10 | 58.62 | 58.40 | 1,675,700 |
Jan 25, 2024 | 58.46 | 58.59 | 57.44 | 58.37 | 58.16 | 1,664,900 |
Jan 24, 2024 | 58.73 | 58.86 | 58.16 | 58.20 | 57.99 | 1,919,300 |
Jan 23, 2024 | 58.27 | 58.82 | 58.04 | 58.38 | 58.17 | 1,796,000 |
Jan 22, 2024 | 58.13 | 58.45 | 57.69 | 58.16 | 57.95 | 2,020,900 |
Jan 19, 2024 | 57.03 | 57.98 | 56.90 | 57.85 | 57.64 | 2,179,400 |
Jan 18, 2024 | 56.24 | 56.89 | 55.90 | 56.83 | 56.62 | 1,863,700 |
Jan 17, 2024 | 55.98 | 56.45 | 55.83 | 56.11 | 55.90 | 2,943,000 |
Jan 16, 2024 | 56.50 | 57.34 | 56.33 | 56.46 | 56.25 | 3,534,500 |
Jan 12, 2024 | 56.95 | 57.01 | 56.39 | 56.93 | 56.72 | 1,835,000 |
Jan 11, 2024 | 56.97 | 57.10 | 56.28 | 56.54 | 56.33 | 2,185,200 |
Jan 10, 2024 | 56.48 | 56.94 | 56.19 | 56.89 | 56.68 | 2,956,500 |
Jan 9, 2024 | 56.56 | 56.67 | 56.26 | 56.37 | 56.16 | 2,457,500 |
Jan 8, 2024 | 55.77 | 56.75 | 55.76 | 56.71 | 56.50 | 3,022,400 |
Jan 5, 2024 | 56.01 | 56.20 | 55.44 | 55.67 | 55.46 | 1,979,000 |
Jan 4, 2024 | 56.01 | 56.53 | 56.01 | 56.03 | 55.82 | 2,143,000 |
Jan 3, 2024 | 56.51 | 56.78 | 55.85 | 55.99 | 55.78 | 2,493,500 |
Jan 2, 2024 | 58.00 | 58.00 | 56.62 | 56.90 | 56.69 | 1,947,900 |
Dec 29, 2023 | 58.20 | 58.35 | 57.79 | 58.14 | 57.93 | 1,524,000 |
Dec 28, 2023 | 57.99 | 58.37 | 57.99 | 58.24 | 58.03 | 1,192,300 |
Dec 27, 2023 | 57.59 | 58.02 | 57.42 | 57.99 | 57.78 | 1,353,100 |
Dec 26, 2023 | 57.04 | 57.70 | 56.95 | 57.63 | 57.42 | 1,344,100 |
Dec 22, 2023 | 56.36 | 57.15 | 56.17 | 57.04 | 56.83 | 2,330,400 |
Dec 21, 2023 | 55.31 | 56.12 | 55.13 | 56.09 | 55.88 | 1,828,000 |
Dec 20, 2023 | 55.75 | 56.18 | 55.12 | 55.15 | 54.95 | 2,051,800 |
Dec 19, 2023 | 55.53 | 55.78 | 55.18 | 55.76 | 55.55 | 2,066,600 |
Dec 18, 2023 | 55.00 | 55.56 | 54.62 | 55.38 | 55.18 | 2,616,300 |
Dec 15, 2023 | 55.31 | 55.64 | 54.54 | 54.74 | 54.54 | 5,718,400 |
Dec 14, 2023 | 56.93 | 57.72 | 55.95 | 56.11 | 55.90 | 4,171,500 |
Dec 13, 2023 | 54.23 | 56.44 | 54.03 | 56.39 | 56.18 | 4,220,700 |
Dec 12, 2023 | 54.39 | 54.45 | 53.87 | 54.17 | 53.97 | 2,717,800 |
Dec 11, 2023 | 54.16 | 54.36 | 53.92 | 54.22 | 54.02 | 2,780,100 |
Dec 8, 2023 | 54.06 | 54.39 | 53.62 | 53.97 | 53.77 | 2,065,500 |
Dec 7, 2023 | 0.22 Dividend | |||||
Dec 7, 2023 | 55.05 | 55.19 | 54.04 | 54.13 | 53.93 | 2,877,800 |
Dec 6, 2023 | 55.90 | 56.32 | 55.72 | 55.84 | 55.42 | 2,434,900 |
Dec 5, 2023 | 56.10 | 56.18 | 55.32 | 55.72 | 55.30 | 2,673,300 |
Dec 4, 2023 | 55.71 | 56.61 | 55.71 | 56.23 | 55.80 | 4,004,900 |
Dec 1, 2023 | 55.75 | 56.25 | 55.61 | 55.90 | 55.47 | 2,166,100 |
Nov 30, 2023 | 55.81 | 55.93 | 55.15 | 55.84 | 55.42 | 4,484,700 |
Nov 29, 2023 | 55.70 | 56.15 | 55.57 | 55.70 | 55.28 | 2,905,900 |
Nov 28, 2023 | 55.07 | 55.87 | 55.04 | 55.58 | 55.16 | 2,414,600 |
Nov 27, 2023 | 55.26 | 55.30 | 54.97 | 55.14 | 54.72 | 1,789,800 |
Nov 24, 2023 | 55.16 | 55.40 | 55.01 | 55.30 | 54.88 | 879,700 |
Nov 22, 2023 | 54.80 | 55.23 | 54.80 | 55.13 | 54.71 | 1,938,000 |
Nov 21, 2023 | 54.06 | 54.76 | 53.92 | 54.62 | 54.20 | 1,759,100 |
Nov 20, 2023 | 53.50 | 54.39 | 53.36 | 54.14 | 53.73 | 2,414,700 |
Nov 17, 2023 | 53.61 | 53.78 | 53.36 | 53.48 | 53.07 | 1,816,500 |
Nov 16, 2023 | 53.41 | 53.84 | 53.37 | 53.54 | 53.13 | 1,879,800 |
Nov 15, 2023 | 53.40 | 53.75 | 53.18 | 53.32 | 52.91 | 2,503,700 |
Nov 14, 2023 | 52.44 | 53.43 | 52.32 | 53.11 | 52.71 | 2,436,600 |
Nov 13, 2023 | 51.88 | 52.19 | 51.72 | 52.09 | 51.69 | 1,645,400 |
Nov 10, 2023 | 51.58 | 52.25 | 51.42 | 52.11 | 51.71 | 1,846,200 |
Nov 9, 2023 | 52.00 | 52.03 | 51.30 | 51.42 | 51.03 | 2,089,300 |
Nov 8, 2023 | 51.31 | 52.08 | 51.20 | 51.74 | 51.35 | 2,525,100 |
Nov 7, 2023 | 50.92 | 51.58 | 50.60 | 51.19 | 50.80 | 2,258,600 |
Nov 6, 2023 | 50.10 | 51.22 | 50.05 | 50.73 | 50.34 | 2,650,600 |
Nov 3, 2023 | 50.15 | 50.51 | 49.83 | 50.22 | 49.84 | 2,019,400 |
Nov 2, 2023 | 49.02 | 49.87 | 48.82 | 49.86 | 49.48 | 2,644,500 |
Nov 1, 2023 | 49.79 | 49.86 | 48.47 | 48.71 | 48.34 | 2,389,100 |
Oct 31, 2023 | 49.06 | 49.65 | 48.88 | 49.60 | 49.22 | 1,748,700 |
Oct 30, 2023 | 47.78 | 49.05 | 47.72 | 48.91 | 48.54 | 2,393,100 |
Oct 27, 2023 | 49.32 | 49.41 | 47.56 | 47.59 | 47.23 | 2,966,500 |
Oct 26, 2023 | 49.62 | 50.53 | 49.62 | 49.70 | 49.32 | 1,916,600 |
Oct 25, 2023 | 49.40 | 49.87 | 48.92 | 49.49 | 49.11 | 1,972,200 |
Oct 24, 2023 | 50.07 | 50.38 | 49.12 | 49.46 | 49.08 | 2,033,700 |
Oct 23, 2023 | 50.30 | 50.54 | 49.77 | 49.82 | 49.44 | 2,021,700 |
Oct 20, 2023 | 51.30 | 51.54 | 50.39 | 50.60 | 50.22 | 2,797,100 |
Oct 19, 2023 | 52.02 | 52.04 | 51.28 | 51.29 | 50.90 | 2,924,100 |
Oct 18, 2023 | 51.29 | 53.30 | 50.87 | 51.92 | 51.52 | 6,685,800 |
Oct 17, 2023 | 50.30 | 50.71 | 49.87 | 49.93 | 49.55 | 3,687,200 |
Oct 16, 2023 | 49.75 | 50.38 | 49.66 | 50.30 | 49.92 | 2,296,000 |
Oct 13, 2023 | 49.53 | 49.58 | 49.06 | 49.37 | 48.99 | 1,542,600 |
Oct 12, 2023 | 49.72 | 49.95 | 49.13 | 49.32 | 48.94 | 2,161,200 |
Oct 11, 2023 | 49.87 | 50.04 | 49.41 | 49.66 | 49.28 | 2,146,400 |
Oct 10, 2023 | 49.85 | 50.10 | 49.23 | 49.87 | 49.49 | 2,302,400 |
Oct 9, 2023 | 49.41 | 49.92 | 49.36 | 49.73 | 49.35 | 1,577,200 |
Oct 6, 2023 | 48.90 | 49.81 | 48.86 | 49.61 | 49.23 | 1,960,000 |
Oct 5, 2023 | 48.78 | 49.19 | 48.58 | 49.02 | 48.65 | 2,085,200 |
Oct 4, 2023 | 47.38 | 48.87 | 47.38 | 48.78 | 48.41 | 3,324,200 |
Oct 3, 2023 | 47.92 | 48.00 | 46.88 | 47.25 | 46.89 | 3,525,400 |
Oct 2, 2023 | 48.53 | 48.54 | 48.07 | 48.42 | 48.05 | 3,121,700 |
Sep 29, 2023 | 49.25 | 49.27 | 48.34 | 48.59 | 48.22 | 1,708,200 |
Sep 28, 2023 | 48.39 | 49.30 | 48.39 | 48.92 | 48.55 | 2,035,000 |
Sep 27, 2023 | 48.23 | 48.55 | 47.89 | 48.33 | 47.96 | 2,015,500 |
Sep 26, 2023 | 48.16 | 48.51 | 47.88 | 47.98 | 47.61 | 1,882,500 |
Sep 25, 2023 | 48.48 | 48.68 | 48.19 | 48.64 | 48.27 | 1,662,600 |
Sep 22, 2023 | 48.88 | 49.18 | 48.62 | 48.67 | 48.30 | 1,644,200 |
Sep 21, 2023 | 50.33 | 50.36 | 48.83 | 48.84 | 48.47 | 2,294,200 |
Sep 20, 2023 | 51.14 | 51.33 | 50.53 | 50.57 | 50.19 | 1,623,700 |
Sep 19, 2023 | 51.00 | 51.38 | 50.76 | 50.93 | 50.54 | 2,446,600 |
Sep 18, 2023 | 50.66 | 51.15 | 50.53 | 51.02 | 50.63 | 1,493,800 |
Sep 15, 2023 | 51.47 | 51.68 | 50.76 | 50.77 | 50.38 | 2,698,500 |
Sep 14, 2023 | 0.22 Dividend | |||||
Sep 14, 2023 | 51.09 | 51.50 | 50.88 | 51.47 | 51.08 | 1,830,000 |
Sep 13, 2023 | 51.47 | 51.57 | 50.92 | 51.10 | 50.49 | 1,981,100 |
Sep 12, 2023 | 51.24 | 51.59 | 51.21 | 51.47 | 50.86 | 1,527,100 |
Sep 11, 2023 | 51.69 | 51.78 | 51.08 | 51.37 | 50.76 | 1,660,100 |
Sep 8, 2023 | 51.66 | 51.76 | 51.27 | 51.43 | 50.82 | 3,023,900 |
Sep 7, 2023 | 51.51 | 51.70 | 51.21 | 51.66 | 51.05 | 2,109,100 |
Sep 6, 2023 | 50.86 | 52.03 | 50.68 | 51.58 | 50.97 | 2,494,000 |
Sep 5, 2023 | 51.80 | 51.86 | 50.65 | 50.71 | 50.11 | 3,210,300 |
Sep 1, 2023 | 52.65 | 52.72 | 51.81 | 51.94 | 51.32 | 2,937,000 |
Aug 31, 2023 | 52.76 | 53.06 | 52.35 | 52.48 | 51.86 | 2,856,300 |
Aug 30, 2023 | 53.28 | 53.48 | 52.48 | 52.66 | 52.03 | 2,146,800 |
Aug 29, 2023 | 53.35 | 54.15 | 52.95 | 53.34 | 52.71 | 1,684,300 |
Aug 28, 2023 | 52.82 | 53.49 | 52.75 | 53.17 | 52.54 | 1,633,300 |
Aug 25, 2023 | 52.39 | 52.95 | 52.19 | 52.73 | 52.10 | 1,866,400 |
Aug 24, 2023 | 52.70 | 53.44 | 52.30 | 52.33 | 51.71 | 2,141,400 |
Aug 23, 2023 | 52.00 | 52.72 | 51.67 | 52.65 | 52.02 | 2,318,500 |
Aug 22, 2023 | 51.95 | 52.10 | 51.63 | 51.96 | 51.34 | 2,594,500 |
Aug 21, 2023 | 51.80 | 51.95 | 51.27 | 51.79 | 51.17 | 2,299,000 |
Aug 18, 2023 | 51.32 | 51.90 | 51.19 | 51.80 | 51.18 | 3,380,100 |
Aug 17, 2023 | 50.95 | 52.28 | 50.90 | 51.67 | 51.06 | 5,205,400 |
Aug 16, 2023 | 50.30 | 51.14 | 50.18 | 50.85 | 50.25 | 2,463,900 |
Aug 15, 2023 | 50.92 | 51.11 | 50.44 | 50.57 | 49.97 | 1,946,700 |
Aug 14, 2023 | 50.96 | 51.33 | 50.91 | 51.08 | 50.47 | 2,683,200 |
Aug 11, 2023 | 51.40 | 51.89 | 50.91 | 50.96 | 50.35 | 2,663,500 |
Aug 10, 2023 | 50.63 | 51.80 | 50.54 | 51.51 | 50.90 | 3,537,300 |
Aug 9, 2023 | 49.88 | 50.67 | 49.82 | 50.46 | 49.86 | 2,647,000 |
Aug 8, 2023 | 49.67 | 50.28 | 49.40 | 50.04 | 49.45 | 2,250,700 |
Aug 7, 2023 | 49.66 | 50.10 | 49.63 | 50.00 | 49.41 | 1,725,900 |
Aug 4, 2023 | 49.53 | 50.31 | 49.38 | 49.45 | 48.86 | 2,013,600 |
Aug 3, 2023 | 49.56 | 49.64 | 49.10 | 49.38 | 48.79 | 2,663,400 |
Aug 2, 2023 | 49.83 | 50.07 | 49.50 | 49.67 | 49.08 | 2,191,100 |
Aug 1, 2023 | 50.31 | 50.46 | 50.08 | 50.24 | 49.64 | 2,065,400 |
Jul 31, 2023 | 50.69 | 50.71 | 50.28 | 50.49 | 49.89 | 2,751,700 |
Jul 28, 2023 | 50.31 | 50.66 | 50.01 | 50.49 | 49.89 | 1,827,400 |
Jul 27, 2023 | 50.88 | 51.55 | 50.13 | 50.27 | 49.67 | 2,079,500 |
Jul 26, 2023 | 50.94 | 51.33 | 50.72 | 50.92 | 50.32 | 2,496,800 |
Jul 25, 2023 | 51.03 | 51.36 | 50.90 | 51.07 | 50.46 | 2,821,900 |
Jul 24, 2023 | 50.90 | 51.25 | 50.59 | 51.05 | 50.44 | 3,487,100 |
Jul 21, 2023 | 50.05 | 50.90 | 49.61 | 50.71 | 50.11 | 11,488,100 |
Jul 20, 2023 | 50.66 | 50.66 | 49.15 | 49.61 | 49.02 | 4,725,700 |
Jul 19, 2023 | 51.65 | 52.55 | 50.32 | 50.43 | 49.83 | 5,672,500 |
Jul 18, 2023 | 51.04 | 51.50 | 50.84 | 51.38 | 50.77 | 5,437,800 |
Jul 17, 2023 | 50.55 | 50.97 | 50.12 | 50.90 | 50.30 | 3,629,200 |
Jul 14, 2023 | 51.37 | 51.61 | 50.54 | 50.61 | 50.01 | 3,225,700 |
Jul 13, 2023 | 50.16 | 51.28 | 50.09 | 51.17 | 50.56 | 3,141,600 |
Jul 12, 2023 | 50.07 | 50.28 | 49.83 | 50.00 | 49.41 | 2,991,500 |
Jul 11, 2023 | 49.06 | 49.75 | 48.98 | 49.71 | 49.12 | 3,792,800 |
Jul 10, 2023 | 49.00 | 49.42 | 48.84 | 49.10 | 48.52 | 5,553,700 |
Jul 7, 2023 | 48.88 | 49.27 | 48.65 | 48.97 | 48.39 | 3,137,900 |
Jul 6, 2023 | 49.42 | 49.56 | 48.90 | 48.99 | 48.41 | 3,618,000 |
Jul 5, 2023 | 49.69 | 50.00 | 49.34 | 49.92 | 49.33 | 3,627,200 |
Jul 3, 2023 | 49.68 | 50.09 | 49.32 | 49.70 | 49.11 | 2,000,600 |
Jun 30, 2023 | 50.13 | 50.43 | 49.81 | 49.85 | 49.26 | 3,749,100 |
Jun 29, 2023 | 49.49 | 49.85 | 49.33 | 49.85 | 49.26 | 2,877,300 |
Jun 28, 2023 | 49.85 | 50.04 | 49.40 | 49.58 | 48.99 | 4,809,000 |
Jun 27, 2023 | 49.53 | 50.16 | 49.32 | 49.82 | 49.23 | 4,141,600 |
Jun 26, 2023 | 49.67 | 49.75 | 49.33 | 49.61 | 49.02 | 3,202,400 |
Jun 23, 2023 | 49.35 | 49.74 | 48.95 | 49.64 | 49.05 | 5,616,200 |
Jun 22, 2023 | 50.33 | 50.41 | 49.48 | 49.55 | 48.96 | 4,616,300 |
Jun 21, 2023 | 51.59 | 51.59 | 50.22 | 50.56 | 49.96 | 4,011,000 |
Jun 20, 2023 | 50.85 | 51.66 | 50.46 | 51.62 | 51.01 | 4,598,700 |
Jun 16, 2023 | 52.64 | 52.64 | 51.10 | 51.22 | 50.61 | 7,420,400 |
Jun 15, 2023 | 0.22 Dividend | |||||
Jun 15, 2023 | 50.90 | 52.52 | 50.83 | 52.27 | 51.65 | 4,262,800 |
Jun 14, 2023 | 51.05 | 51.94 | 50.63 | 51.16 | 50.33 | 7,437,300 |
Jun 13, 2023 | 51.47 | 51.80 | 50.84 | 51.06 | 50.24 | 6,385,600 |
Jun 12, 2023 | 52.10 | 53.45 | 50.03 | 51.00 | 50.18 | 16,708,800 |
Jun 9, 2023 | 57.82 | 57.89 | 57.45 | 57.83 | 56.90 | 1,573,900 |
Jun 8, 2023 | 56.79 | 57.76 | 56.56 | 57.67 | 56.74 | 2,844,100 |
Jun 7, 2023 | 57.40 | 58.03 | 57.02 | 57.05 | 56.13 | 3,605,800 |
Jun 6, 2023 | 56.02 | 57.22 | 55.90 | 57.13 | 56.21 | 2,745,100 |
Jun 5, 2023 | 56.25 | 56.36 | 55.73 | 56.02 | 55.12 | 2,420,700 |
Jun 2, 2023 | 55.25 | 56.47 | 55.25 | 56.33 | 55.42 | 2,584,200 |
Jun 1, 2023 | 55.20 | 55.49 | 54.90 | 55.03 | 54.14 | 2,643,500 |
May 31, 2023 | 54.92 | 55.62 | 54.36 | 55.35 | 54.46 | 7,539,700 |
May 30, 2023 | 54.42 | 55.02 | 54.27 | 54.95 | 54.06 | 3,824,300 |
May 26, 2023 | 53.04 | 54.45 | 52.99 | 54.22 | 53.35 | 3,542,700 |
May 25, 2023 | 53.68 | 53.79 | 53.08 | 53.18 | 52.32 | 2,287,800 |
May 24, 2023 | 54.01 | 54.18 | 53.66 | 53.86 | 52.99 | 1,664,100 |
May 23, 2023 | 55.32 | 55.38 | 54.21 | 54.40 | 53.52 | 1,939,900 |
May 22, 2023 | 55.32 | 55.71 | 55.03 | 55.46 | 54.57 | 1,439,000 |
May 19, 2023 | 55.35 | 55.67 | 54.94 | 55.32 | 54.43 | 1,677,900 |
May 18, 2023 | 54.98 | 55.30 | 54.47 | 55.22 | 54.33 | 1,620,200 |
May 17, 2023 | 54.68 | 55.01 | 53.94 | 54.93 | 54.04 | 1,858,800 |
May 16, 2023 | 54.87 | 55.01 | 54.54 | 54.54 | 53.66 | 1,213,900 |
May 15, 2023 | 55.30 | 55.53 | 55.00 | 55.17 | 54.28 | 1,224,100 |
May 12, 2023 | 55.40 | 55.66 | 54.99 | 55.14 | 54.25 | 2,225,000 |
May 11, 2023 | 55.07 | 55.26 | 54.50 | 55.22 | 54.33 | 1,387,700 |
May 10, 2023 | 55.14 | 55.27 | 54.47 | 55.20 | 54.31 | 1,778,300 |
May 9, 2023 | 54.67 | 55.07 | 54.55 | 54.56 | 53.68 | 1,040,300 |
May 8, 2023 | 55.00 | 55.14 | 54.64 | 54.92 | 54.03 | 1,906,100 |
May 5, 2023 | 54.29 | 55.00 | 54.23 | 54.92 | 54.03 | 1,978,600 |
May 4, 2023 | 53.53 | 53.98 | 53.38 | 53.79 | 52.92 | 1,615,800 |
May 3, 2023 | 54.46 | 54.85 | 53.51 | 53.56 | 52.70 | 1,609,100 |
May 2, 2023 | 54.69 | 54.81 | 53.41 | 54.27 | 53.39 | 1,745,700 |
May 1, 2023 | 55.24 | 55.41 | 54.91 | 55.05 | 54.16 | 1,237,700 |
Apr 28, 2023 | 54.63 | 55.41 | 54.54 | 55.37 | 54.48 | 2,267,800 |
Apr 27, 2023 | 54.24 | 54.93 | 54.02 | 54.82 | 53.94 | 1,591,600 |
Apr 26, 2023 | 54.94 | 55.28 | 53.85 | 54.13 | 53.26 | 2,077,000 |
Related Tickers
SPGI S&P Global Inc.
416.14
+0.15%
CME CME Group Inc.
211.14
-0.66%
ICE Intercontinental Exchange, Inc.
131.50
-0.24%
MSCI MSCI Inc.
467.48
+0.64%
MCO Moody's Corporation
376.38
+0.32%
CBOE Cboe Global Markets, Inc.
180.62
-0.59%
MORN Morningstar, Inc.
286.51
-0.33%
FDS FactSet Research Systems Inc.
421.13
+0.58%
DNB Dun & Bradstreet Holdings, Inc.
9.33
+0.97%
COIN Coinbase Global, Inc.
224.75
+0.51%