NDAQ - Nasdaq, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 201779.2179.6378.8479.5079.50261,996
Dec 11, 201779.2080.1478.9979.2279.22886,800
Dec 08, 201777.9478.8177.4878.7878.78667,500
Dec 07, 201778.3878.5476.7677.7977.791,103,900
Dec 06, 201778.7479.1778.1378.3278.32686,000
Dec 05, 201778.9079.1478.2178.5178.51842,000
Dec 04, 201780.0080.0078.6978.9378.931,146,600
Dec 01, 201779.4679.7278.7579.2679.26752,200
Nov 30, 201778.9879.8578.7079.1679.161,094,800
Nov 29, 201778.5579.6878.3178.5678.561,347,500
Nov 28, 201777.4578.4277.0878.3478.34980,300
Nov 27, 201777.4877.7477.0877.2377.23405,600
Nov 24, 201777.3077.4377.0877.2577.25236,600
Nov 22, 201777.3777.3776.9777.1777.17746,600
Nov 21, 201777.1377.3676.9377.2477.24769,000
Nov 20, 201775.9577.1575.9576.8976.891,048,000
Nov 17, 201776.0076.1875.7675.9575.951,043,800
Nov 16, 201776.0076.2475.7975.9775.97901,300
Nov 15, 201775.9376.4475.6575.9375.931,292,300
Nov 14, 201775.3176.0175.0375.9775.971,073,100
Nov 13, 201773.6475.8973.3275.4175.411,349,600
Nov 10, 201773.4573.7672.9573.5773.571,196,000
Nov 09, 201772.5673.7972.1573.7373.731,001,400
Nov 08, 201772.1272.9171.9572.7472.74633,600
Nov 07, 201771.8072.7771.6572.0272.021,211,200
Nov 06, 201772.2272.4671.8371.9771.97627,300
Nov 03, 201773.0973.1472.3372.4072.40686,500
Nov 02, 201772.3473.4372.0773.1773.171,063,900
Nov 01, 201773.0273.0272.3672.4172.41725,100
Oct 31, 201772.4072.8471.9572.6572.651,027,600
Oct 30, 201772.2973.1372.0672.4072.401,894,900
Oct 27, 201772.6672.6671.7772.3472.341,321,500
Oct 26, 201772.6172.8772.0172.2972.291,463,800
Oct 25, 201772.7173.6272.3572.4472.441,951,100
Oct 24, 201773.7573.9473.2473.4573.451,325,500
Oct 23, 201772.8873.5872.6373.4973.491,300,500
Oct 20, 201773.0273.4772.2072.9272.921,934,100
Oct 19, 201773.9374.0472.4172.9472.941,995,200
Oct 18, 201774.6874.9274.1974.6074.601,691,900
Oct 17, 201774.1974.9173.9874.7174.71981,600
Oct 16, 201774.3474.5073.7574.1174.11912,400
Oct 13, 201774.8074.9574.1074.3474.341,148,700
Oct 12, 201775.7175.7574.7274.9174.911,308,300
Oct 11, 201774.6675.6974.3875.6375.631,368,500
Oct 10, 201774.3474.7973.6474.5674.561,245,300
Oct 09, 201773.5075.3073.4374.5074.502,026,200
Oct 06, 201777.7377.8573.7173.9073.902,600,800
Oct 05, 201777.7378.0777.4277.6577.65708,200
Oct 04, 201777.5477.6577.1177.5777.57678,600
Oct 03, 201777.6278.0077.1577.7577.75856,900
Oct 02, 201777.6777.8277.1577.7977.79693,100
Sep 29, 201777.5777.8377.0177.5777.57572,700
Sep 28, 201777.1078.3176.9877.6377.63699,900
Sep 27, 201776.8677.4676.7077.1377.13577,800
Sep 26, 201777.4777.5076.3376.3776.37519,600
Sep 25, 201776.4377.1575.9077.1277.12886,300
Sep 22, 201776.0876.6775.9176.4276.42473,800
Sep 21, 201776.8376.8375.3876.1076.10846,300
Sep 20, 201775.8976.8975.6676.7476.741,076,600
Sep 19, 201775.2876.4475.2776.3276.32882,400
Sep 18, 201774.8175.2874.6175.0975.09973,700
Sep 15, 201774.7375.2074.4174.7574.751,423,300
Sep 14, 201774.3474.7474.3074.7074.701,198,300
Sep 14, 20170.38 Dividend
Sep 13, 201774.9175.0974.5074.7474.36644,900
Sep 12, 201773.9075.0473.7775.0374.65536,400
Sep 11, 201774.6475.1674.0674.1773.791,443,700
Sep 08, 201773.7574.7573.7574.3573.97842,800
Sep 07, 201774.2274.3573.3573.7273.351,098,100
Sep 06, 201774.6475.0874.1574.1973.81799,500
Sep 05, 201775.3775.3773.7074.3874.001,049,900
Sep 01, 201775.4875.6975.1975.3774.99550,400
Aug 31, 201775.1775.7675.1775.3875.00586,700
Aug 30, 201775.1575.5375.0575.0874.70585,800
Aug 29, 201775.1375.3874.8775.2174.83766,300
Aug 28, 201776.0076.1575.3875.6375.25546,200
Aug 25, 201775.2576.1575.2575.7575.36560,400
Aug 24, 201775.9075.9074.9174.9474.56854,600
Aug 23, 201776.1376.1375.6175.6975.31690,200
Aug 22, 201775.5876.6775.4276.4476.05693,800
Aug 21, 201774.9075.4474.6775.2974.91942,500
Aug 18, 201776.1376.2074.6274.9174.531,542,000
Aug 17, 201777.0577.4476.1976.2875.89560,100
Aug 16, 201777.3077.7577.0377.1276.73601,700
Aug 15, 201777.0977.2076.8377.0076.61782,600
Aug 14, 201775.9676.9175.9476.8076.41706,500
Aug 11, 201776.1676.3875.4175.5075.12673,600
Aug 10, 201776.0376.7975.5975.9275.53750,700
Aug 09, 201774.8476.2874.6876.2575.86577,700
Aug 08, 201775.0975.3974.9775.2574.87420,500
Aug 07, 201775.2775.5674.9875.0174.63483,800
Aug 04, 201775.5075.6874.9475.1174.73771,500
Aug 03, 201774.5975.2774.5375.0974.71558,200
Aug 02, 201774.7674.9274.3874.6774.29388,100
Aug 01, 201774.4374.8274.1174.7874.40708,500
Jul 31, 201774.4574.6574.2774.3773.99646,700
Jul 28, 201774.3274.7474.1174.3773.99518,300
Jul 27, 201774.5075.2373.7074.3373.951,269,000
Jul 26, 201769.7674.5369.5274.4574.07987,600
Jul 25, 201773.0373.3572.5772.7472.37780,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...