NDAQ - Nasdaq, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 24, 2020112.84115.17112.40114.74114.74252,953
Feb 21, 2020114.24115.45113.99115.18115.182,527,200
Feb 20, 2020115.55115.80113.32114.49114.49692,300
Feb 19, 2020115.97117.33115.20115.27115.27726,400
Feb 18, 2020113.50116.16113.13115.67115.671,085,100
Feb 14, 2020114.64116.25114.64116.20116.20530,400
Feb 13, 2020114.17114.90113.95114.40114.40409,800
Feb 12, 2020114.90115.06112.94114.06114.06582,600
Feb 11, 2020115.72116.68114.68114.80114.80463,000
Feb 10, 2020114.12115.85114.01115.73115.73941,300
Feb 07, 2020115.97116.30114.24114.33114.33959,400
Feb 06, 2020117.21117.23115.53115.85115.85910,600
Feb 05, 2020119.24119.25115.90116.47116.471,020,200
Feb 04, 2020118.94120.23118.46118.67118.67866,700
Feb 03, 2020117.28118.89117.03117.79117.79718,800
Jan 31, 2020115.85116.80115.55116.46116.46912,300
Jan 30, 2020115.25116.12113.40115.96115.96990,400
Jan 29, 2020112.15115.77109.76115.34115.341,275,100
Jan 28, 2020109.83111.59109.80111.14111.141,058,600
Jan 27, 2020109.13110.28109.00109.78109.78979,600
Jan 24, 2020109.66110.29109.24110.21110.21695,900
Jan 23, 2020109.05109.68108.48109.63109.63483,200
Jan 22, 2020109.38109.45108.22109.14109.14585,900
Jan 21, 2020109.12110.15108.97109.25109.25733,800
Jan 17, 2020108.46109.37108.03109.31109.31790,800
Jan 16, 2020108.56108.64107.78108.31108.311,085,300
Jan 15, 2020106.40108.21106.40107.86107.86623,200
Jan 14, 2020107.26107.26106.33106.55106.55705,200
Jan 13, 2020107.00107.53106.83107.09107.09394,800
Jan 10, 2020107.75107.85106.78106.84106.84427,300
Jan 09, 2020106.27107.89105.99107.35107.35530,000
Jan 08, 2020106.51106.96105.24105.83105.831,167,000
Jan 07, 2020108.00108.26106.39106.42106.42557,700
Jan 06, 2020107.79108.26106.89108.21108.21718,400
Jan 03, 2020106.98108.48106.74108.28108.28721,600
Jan 02, 2020107.26107.96107.17107.82107.82641,300
Dec 31, 2019107.04107.56106.66107.10107.10308,800
Dec 30, 2019108.12108.12106.83107.02107.02379,300
Dec 27, 2019107.92108.28107.54107.99107.99465,500
Dec 26, 2019106.78107.80106.78107.79107.79241,200
Dec 24, 2019107.08107.42106.42106.69106.69305,700
Dec 23, 2019107.63107.90107.03107.17107.17514,800
Dec 20, 2019107.74108.00106.77107.60107.60861,200
Dec 19, 2019106.34107.36106.10107.02107.02843,700
Dec 18, 2019106.27106.62105.65105.92105.92446,100
Dec 17, 2019105.56106.29104.88106.00106.00700,500
Dec 16, 2019105.17106.72105.07105.20105.20740,600
Dec 13, 2019103.85104.54103.47104.48104.48497,900
Dec 12, 2019103.60104.48103.21104.13104.13417,700
Dec 12, 20190.47 Dividend
Dec 11, 2019104.53104.97103.80103.89103.42580,100
Dec 10, 2019104.54104.76104.29104.61104.14727,000
Dec 09, 2019105.01105.11104.36104.64104.17485,100
Dec 06, 2019105.02105.62104.69105.23104.75601,700
Dec 05, 2019105.37105.40104.41104.67104.20598,800
Dec 04, 2019104.52105.63104.31105.21104.73604,000
Dec 03, 2019103.96104.99103.96104.48104.01554,200
Dec 02, 2019104.67104.77103.76104.46103.99552,500
Nov 29, 2019104.02104.87103.75104.80104.33264,700
Nov 27, 2019105.54105.54103.81104.25103.781,656,700
Nov 26, 2019104.81105.19104.38104.83104.36535,000
Nov 25, 2019104.79105.02104.15104.64104.17767,300
Nov 22, 2019104.56105.03103.42104.37103.90712,100
Nov 21, 2019105.97106.23104.47104.74104.27774,900
Nov 20, 2019104.98105.81104.78105.70105.22697,100
Nov 19, 2019104.80105.24103.78105.07104.59888,200
Nov 18, 2019103.78104.68103.52104.60104.13972,200
Nov 15, 2019103.11104.15102.83103.59103.122,597,200
Nov 14, 2019103.27103.31102.39103.26102.79804,600
Nov 13, 2019102.05103.75101.24103.27102.80805,700
Nov 12, 2019102.63102.63101.30102.45101.99809,400
Nov 11, 2019100.37102.58100.22102.53102.07825,300
Nov 08, 2019100.31101.26100.16100.66100.20919,700
Nov 07, 2019100.44100.6799.16100.53100.08959,300
Nov 06, 201998.16100.0897.9899.9299.47678,200
Nov 05, 201998.9299.0697.9098.4297.97518,300
Nov 04, 201999.7399.7898.5398.5998.14553,200
Nov 01, 2019100.46100.4698.6799.2398.78543,600
Oct 31, 201999.74100.2398.9799.7799.32540,200
Oct 30, 201998.69100.3998.13100.0699.61478,500
Oct 29, 201998.41100.1998.1298.6498.19446,200
Oct 28, 201998.6799.0898.1598.7398.28623,200
Oct 25, 201999.91100.4997.4298.4397.981,022,000
Oct 24, 2019102.00102.00100.27100.99100.53706,300
Oct 23, 201999.73101.5698.20101.31100.851,365,100
Oct 22, 201998.0698.7996.6297.8697.421,061,700
Oct 21, 201999.2599.2597.5998.1697.72658,500
Oct 18, 201998.3899.0597.6598.6298.17676,900
Oct 17, 201998.0498.4797.6798.3397.891,102,000
Oct 16, 201997.6198.2496.4398.0697.62967,300
Oct 15, 201998.5899.0297.7897.9297.48507,700
Oct 14, 201999.3899.6698.2498.3597.91465,300
Oct 11, 201999.7599.8398.2499.3198.86761,600
Oct 10, 201997.3798.9197.0298.5698.11514,700
Oct 09, 201997.9798.2696.8997.3396.89580,500
Oct 08, 201998.6498.6496.8897.0896.64730,100
Oct 07, 201998.9099.8698.0599.0198.56658,000
Oct 04, 201997.3999.3497.3899.2398.78542,400
Oct 03, 201995.5397.1895.3097.1496.70446,600
Oct 02, 201997.8597.9595.6395.7495.31856,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...