Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Nasdaq, Inc. (NDAQ)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
190.42+3.85 (+2.06%)
At close: 04:00PM EDT
190.42 0.00 (0.00%)
After hours: 07:44PM EDT
Advertisement
Advertisement
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 2022188.36190.54187.23190.42190.42477,300
Aug 11, 2022187.26187.98185.94186.57186.57441,800
Aug 10, 2022185.28187.27185.04186.60186.60667,500
Aug 09, 2022182.39183.50182.01183.17183.17449,900
Aug 08, 2022182.09183.96181.75182.85182.85343,800
Aug 05, 2022181.51182.81180.42182.07182.07487,100
Aug 04, 2022180.73183.12180.65182.79182.79653,700
Aug 03, 2022179.08180.72178.38180.17180.17620,000
Aug 02, 2022178.17179.71177.19178.69178.69667,800
Aug 01, 2022179.28180.80178.29178.86178.86634,200
Jul 29, 2022179.17181.34178.68180.90180.90752,500
Jul 28, 2022174.41180.26173.92179.42179.421,076,400
Jul 27, 2022173.98175.00172.82173.99173.99848,000
Jul 26, 2022170.88173.27170.00173.01173.011,107,000
Jul 25, 2022172.74173.99170.78172.00172.00994,700
Jul 22, 2022174.07174.90171.48172.60172.601,382,900
Jul 21, 2022169.60174.05168.43174.00174.001,239,900
Jul 20, 2022162.53169.99162.50169.04169.041,643,900
Jul 19, 2022156.47159.85155.95159.32159.32735,600
Jul 18, 2022157.76158.46154.29154.78154.78687,100
Jul 15, 2022154.30157.09154.30157.07157.07643,000
Jul 14, 2022152.32154.01151.54153.52153.52629,200
Jul 13, 2022152.37155.26152.32154.34154.34531,400
Jul 12, 2022157.78159.97154.32154.77154.771,194,500
Jul 11, 2022156.03158.30155.42157.63157.63660,600
Jul 08, 2022156.46157.48155.38156.56156.56701,800
Jul 07, 2022156.52157.90155.79156.70156.70719,600
Jul 06, 2022158.21159.92156.49156.79156.79911,200
Jul 05, 2022155.01157.74153.60157.49157.49802,900
Jul 01, 2022152.31156.13151.99155.59155.59882,300
Jun 30, 2022151.55154.04150.99152.54152.54786,000
Jun 29, 2022154.55155.02151.89153.06153.06774,100
Jun 28, 2022157.93159.34154.56154.66154.66644,400
Jun 27, 2022159.81159.97157.51157.93157.93749,000
Jun 24, 2022159.12160.00157.83159.28159.281,588,000
Jun 23, 2022154.73158.63154.24158.26158.261,538,800
Jun 22, 2022151.40154.97150.00153.61153.61932,800
Jun 21, 2022150.00153.56150.00152.63152.631,058,700
Jun 17, 2022148.42150.57147.60148.85148.852,347,700
Jun 16, 2022147.93149.34146.26148.55148.551,177,100
Jun 15, 2022146.33151.61146.24149.92149.921,053,800
Jun 14, 2022147.15147.22144.18145.87145.871,595,800
Jun 13, 2022146.76148.44144.87146.86146.861,232,200
Jun 10, 2022151.31151.91148.75150.19150.191,240,700
Jun 09, 2022153.24154.72152.51152.75152.75806,600
Jun 09, 20220.6 Dividend
Jun 08, 2022154.19156.32153.31153.91153.31725,000
Jun 07, 2022152.86154.80152.39154.76154.16555,900
Jun 06, 2022155.23156.74153.56154.11153.51676,000
Jun 03, 2022154.10154.48152.73154.07153.47582,700
Jun 02, 2022152.61154.82151.41154.81154.21891,400
Jun 01, 2022155.44156.39152.18152.27151.68582,000
May 31, 2022154.29156.37153.98155.26154.651,636,200
May 27, 2022152.52155.69151.18155.64155.03930,000
May 26, 2022148.21151.55147.51150.93150.34790,200
May 25, 2022146.22148.39145.70147.50146.92879,900
May 24, 2022146.43147.26144.10146.63146.06779,600
May 23, 2022147.45148.44145.72147.71147.13828,200
May 20, 2022144.26146.34143.54146.13145.561,985,500
May 19, 2022140.90143.77140.31143.08142.521,105,100
May 18, 2022147.86147.86141.63142.09141.54722,200
May 17, 2022148.64149.26147.33148.79148.21967,500
May 16, 2022147.30147.68145.51146.13145.56651,600
May 13, 2022145.27148.52145.27147.49146.92855,200
May 12, 2022142.60145.27141.22144.33143.77788,100
May 11, 2022145.04147.34143.13143.23142.67999,200
May 10, 2022148.58149.87144.21145.78145.211,121,800
May 09, 2022150.59150.65145.70146.18145.61736,200
May 06, 2022153.92154.22150.57152.29151.70675,000
May 05, 2022158.84159.78153.54154.90154.30851,500
May 04, 2022157.80160.40156.35160.10159.481,454,300
May 03, 2022156.16158.82156.10157.84157.22772,800
May 02, 2022157.25158.78153.34156.69156.08921,600
Apr 29, 2022161.73162.08157.06157.37156.76925,900
Apr 28, 2022160.61163.24159.43162.55161.921,339,900
Apr 27, 2022161.33163.44159.85160.05159.432,080,500
Apr 26, 2022166.60167.08161.60161.67161.04899,900
Apr 25, 2022166.01167.39164.70166.64165.991,177,800
Apr 22, 2022169.19170.18166.76166.85166.20830,400
Apr 21, 2022173.11173.62168.70169.44168.781,041,100
Apr 20, 2022179.50179.50171.73172.81172.141,261,300
Apr 19, 2022177.79181.20177.79181.04180.33630,400
Apr 18, 2022177.53178.84176.65178.34177.64453,400
Apr 14, 2022181.71182.37178.43178.55177.85426,600
Apr 13, 2022180.48181.80179.00181.39180.68396,800
Apr 12, 2022183.10184.29179.20180.06179.36668,300
Apr 11, 2022182.38183.23179.19182.33181.62818,400
Apr 08, 2022183.94184.47182.31183.42182.70576,600
Apr 07, 2022182.85183.86181.63183.00182.29659,200
Apr 06, 2022180.40184.17179.57183.58182.86883,300
Apr 05, 2022181.92184.69181.72182.04181.33842,700
Apr 04, 2022182.23183.35181.00182.36181.65874,100
Apr 01, 2022179.82182.08178.16181.92181.21636,800
Mar 31, 2022182.60183.88177.88178.20177.511,079,200
Mar 30, 2022180.96182.80180.20181.88181.17826,100
Mar 29, 2022178.74182.10178.72181.32180.61770,700
Mar 28, 2022175.03177.64175.02177.54176.85440,900
Mar 25, 2022175.31176.02174.20175.28174.60463,700
Mar 24, 2022174.67175.29173.35174.63173.95335,900
Mar 23, 2022177.15177.15174.03174.14173.46496,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement