Nasdaq, Inc. (NDAQ)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

190.42

+3.85

(+2.06%)

At close: 04:00PM EDT

190.42

0.00

(0.00%)

After hours:

07:44PM EDT

Advertisement

Time Period:

Aug 14, 2021 - Aug 14, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 12, 2022	188.36	190.54	187.23	190.42	190.42	477,300
Aug 11, 2022	187.26	187.98	185.94	186.57	186.57	441,800
Aug 10, 2022	185.28	187.27	185.04	186.60	186.60	667,500
Aug 09, 2022	182.39	183.50	182.01	183.17	183.17	449,900
Aug 08, 2022	182.09	183.96	181.75	182.85	182.85	343,800
Aug 05, 2022	181.51	182.81	180.42	182.07	182.07	487,100
Aug 04, 2022	180.73	183.12	180.65	182.79	182.79	653,700
Aug 03, 2022	179.08	180.72	178.38	180.17	180.17	620,000
Aug 02, 2022	178.17	179.71	177.19	178.69	178.69	667,800
Aug 01, 2022	179.28	180.80	178.29	178.86	178.86	634,200
Jul 29, 2022	179.17	181.34	178.68	180.90	180.90	752,500
Jul 28, 2022	174.41	180.26	173.92	179.42	179.42	1,076,400
Jul 27, 2022	173.98	175.00	172.82	173.99	173.99	848,000
Jul 26, 2022	170.88	173.27	170.00	173.01	173.01	1,107,000
Jul 25, 2022	172.74	173.99	170.78	172.00	172.00	994,700
Jul 22, 2022	174.07	174.90	171.48	172.60	172.60	1,382,900
Jul 21, 2022	169.60	174.05	168.43	174.00	174.00	1,239,900
Jul 20, 2022	162.53	169.99	162.50	169.04	169.04	1,643,900
Jul 19, 2022	156.47	159.85	155.95	159.32	159.32	735,600
Jul 18, 2022	157.76	158.46	154.29	154.78	154.78	687,100
Jul 15, 2022	154.30	157.09	154.30	157.07	157.07	643,000
Jul 14, 2022	152.32	154.01	151.54	153.52	153.52	629,200
Jul 13, 2022	152.37	155.26	152.32	154.34	154.34	531,400
Jul 12, 2022	157.78	159.97	154.32	154.77	154.77	1,194,500
Jul 11, 2022	156.03	158.30	155.42	157.63	157.63	660,600
Jul 08, 2022	156.46	157.48	155.38	156.56	156.56	701,800
Jul 07, 2022	156.52	157.90	155.79	156.70	156.70	719,600
Jul 06, 2022	158.21	159.92	156.49	156.79	156.79	911,200
Jul 05, 2022	155.01	157.74	153.60	157.49	157.49	802,900
Jul 01, 2022	152.31	156.13	151.99	155.59	155.59	882,300
Jun 30, 2022	151.55	154.04	150.99	152.54	152.54	786,000
Jun 29, 2022	154.55	155.02	151.89	153.06	153.06	774,100
Jun 28, 2022	157.93	159.34	154.56	154.66	154.66	644,400
Jun 27, 2022	159.81	159.97	157.51	157.93	157.93	749,000
Jun 24, 2022	159.12	160.00	157.83	159.28	159.28	1,588,000
Jun 23, 2022	154.73	158.63	154.24	158.26	158.26	1,538,800
Jun 22, 2022	151.40	154.97	150.00	153.61	153.61	932,800
Jun 21, 2022	150.00	153.56	150.00	152.63	152.63	1,058,700
Jun 17, 2022	148.42	150.57	147.60	148.85	148.85	2,347,700
Jun 16, 2022	147.93	149.34	146.26	148.55	148.55	1,177,100
Jun 15, 2022	146.33	151.61	146.24	149.92	149.92	1,053,800
Jun 14, 2022	147.15	147.22	144.18	145.87	145.87	1,595,800
Jun 13, 2022	146.76	148.44	144.87	146.86	146.86	1,232,200
Jun 10, 2022	151.31	151.91	148.75	150.19	150.19	1,240,700
Jun 09, 2022	153.24	154.72	152.51	152.75	152.75	806,600
Jun 09, 2022	0.6 Dividend
Jun 08, 2022	154.19	156.32	153.31	153.91	153.31	725,000
Jun 07, 2022	152.86	154.80	152.39	154.76	154.16	555,900
Jun 06, 2022	155.23	156.74	153.56	154.11	153.51	676,000
Jun 03, 2022	154.10	154.48	152.73	154.07	153.47	582,700
Jun 02, 2022	152.61	154.82	151.41	154.81	154.21	891,400
Jun 01, 2022	155.44	156.39	152.18	152.27	151.68	582,000
May 31, 2022	154.29	156.37	153.98	155.26	154.65	1,636,200
May 27, 2022	152.52	155.69	151.18	155.64	155.03	930,000
May 26, 2022	148.21	151.55	147.51	150.93	150.34	790,200
May 25, 2022	146.22	148.39	145.70	147.50	146.92	879,900
May 24, 2022	146.43	147.26	144.10	146.63	146.06	779,600
May 23, 2022	147.45	148.44	145.72	147.71	147.13	828,200
May 20, 2022	144.26	146.34	143.54	146.13	145.56	1,985,500
May 19, 2022	140.90	143.77	140.31	143.08	142.52	1,105,100
May 18, 2022	147.86	147.86	141.63	142.09	141.54	722,200
May 17, 2022	148.64	149.26	147.33	148.79	148.21	967,500
May 16, 2022	147.30	147.68	145.51	146.13	145.56	651,600
May 13, 2022	145.27	148.52	145.27	147.49	146.92	855,200
May 12, 2022	142.60	145.27	141.22	144.33	143.77	788,100
May 11, 2022	145.04	147.34	143.13	143.23	142.67	999,200
May 10, 2022	148.58	149.87	144.21	145.78	145.21	1,121,800
May 09, 2022	150.59	150.65	145.70	146.18	145.61	736,200
May 06, 2022	153.92	154.22	150.57	152.29	151.70	675,000
May 05, 2022	158.84	159.78	153.54	154.90	154.30	851,500
May 04, 2022	157.80	160.40	156.35	160.10	159.48	1,454,300
May 03, 2022	156.16	158.82	156.10	157.84	157.22	772,800
May 02, 2022	157.25	158.78	153.34	156.69	156.08	921,600
Apr 29, 2022	161.73	162.08	157.06	157.37	156.76	925,900
Apr 28, 2022	160.61	163.24	159.43	162.55	161.92	1,339,900
Apr 27, 2022	161.33	163.44	159.85	160.05	159.43	2,080,500
Apr 26, 2022	166.60	167.08	161.60	161.67	161.04	899,900
Apr 25, 2022	166.01	167.39	164.70	166.64	165.99	1,177,800
Apr 22, 2022	169.19	170.18	166.76	166.85	166.20	830,400
Apr 21, 2022	173.11	173.62	168.70	169.44	168.78	1,041,100
Apr 20, 2022	179.50	179.50	171.73	172.81	172.14	1,261,300
Apr 19, 2022	177.79	181.20	177.79	181.04	180.33	630,400
Apr 18, 2022	177.53	178.84	176.65	178.34	177.64	453,400
Apr 14, 2022	181.71	182.37	178.43	178.55	177.85	426,600
Apr 13, 2022	180.48	181.80	179.00	181.39	180.68	396,800
Apr 12, 2022	183.10	184.29	179.20	180.06	179.36	668,300
Apr 11, 2022	182.38	183.23	179.19	182.33	181.62	818,400
Apr 08, 2022	183.94	184.47	182.31	183.42	182.70	576,600
Apr 07, 2022	182.85	183.86	181.63	183.00	182.29	659,200
Apr 06, 2022	180.40	184.17	179.57	183.58	182.86	883,300
Apr 05, 2022	181.92	184.69	181.72	182.04	181.33	842,700
Apr 04, 2022	182.23	183.35	181.00	182.36	181.65	874,100
Apr 01, 2022	179.82	182.08	178.16	181.92	181.21	636,800
Mar 31, 2022	182.60	183.88	177.88	178.20	177.51	1,079,200
Mar 30, 2022	180.96	182.80	180.20	181.88	181.17	826,100
Mar 29, 2022	178.74	182.10	178.72	181.32	180.61	770,700
Mar 28, 2022	175.03	177.64	175.02	177.54	176.85	440,900
Mar 25, 2022	175.31	176.02	174.20	175.28	174.60	463,700
Mar 24, 2022	174.67	175.29	173.35	174.63	173.95	335,900
Mar 23, 2022	177.15	177.15	174.03	174.14	173.46	496,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,280.15+72.88(+1.73%)

Dow 3033,761.05+424.35(+1.27%)

Nasdaq13,047.19+267.29(+2.09%)

Russell 20002,016.62+41.36(+2.09%)

Crude Oil91.88-0.21(-0.23%)

Gold1,818.90+3.40(+0.19%)

Nasdaq, Inc. (NDAQ)

S&P 500
4,280.15
+72.88(+1.73%)

Dow 30
33,761.05
+424.35(+1.27%)

Nasdaq
13,047.19
+267.29(+2.09%)

Russell 2000
2,016.62
+41.36(+2.09%)

Crude Oil
91.88
-0.21(-0.23%)

Gold
1,818.90
+3.40(+0.19%)