Mail

NDAQ - Nasdaq, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 24, 2020	112.84	115.17	112.40	114.74	114.74	252,953
Feb 21, 2020	114.24	115.45	113.99	115.18	115.18	2,527,200
Feb 20, 2020	115.55	115.80	113.32	114.49	114.49	692,300
Feb 19, 2020	115.97	117.33	115.20	115.27	115.27	726,400
Feb 18, 2020	113.50	116.16	113.13	115.67	115.67	1,085,100
Feb 14, 2020	114.64	116.25	114.64	116.20	116.20	530,400
Feb 13, 2020	114.17	114.90	113.95	114.40	114.40	409,800
Feb 12, 2020	114.90	115.06	112.94	114.06	114.06	582,600
Feb 11, 2020	115.72	116.68	114.68	114.80	114.80	463,000
Feb 10, 2020	114.12	115.85	114.01	115.73	115.73	941,300
Feb 07, 2020	115.97	116.30	114.24	114.33	114.33	959,400
Feb 06, 2020	117.21	117.23	115.53	115.85	115.85	910,600
Feb 05, 2020	119.24	119.25	115.90	116.47	116.47	1,020,200
Feb 04, 2020	118.94	120.23	118.46	118.67	118.67	866,700
Feb 03, 2020	117.28	118.89	117.03	117.79	117.79	718,800
Jan 31, 2020	115.85	116.80	115.55	116.46	116.46	912,300
Jan 30, 2020	115.25	116.12	113.40	115.96	115.96	990,400
Jan 29, 2020	112.15	115.77	109.76	115.34	115.34	1,275,100
Jan 28, 2020	109.83	111.59	109.80	111.14	111.14	1,058,600
Jan 27, 2020	109.13	110.28	109.00	109.78	109.78	979,600
Jan 24, 2020	109.66	110.29	109.24	110.21	110.21	695,900
Jan 23, 2020	109.05	109.68	108.48	109.63	109.63	483,200
Jan 22, 2020	109.38	109.45	108.22	109.14	109.14	585,900
Jan 21, 2020	109.12	110.15	108.97	109.25	109.25	733,800
Jan 17, 2020	108.46	109.37	108.03	109.31	109.31	790,800
Jan 16, 2020	108.56	108.64	107.78	108.31	108.31	1,085,300
Jan 15, 2020	106.40	108.21	106.40	107.86	107.86	623,200
Jan 14, 2020	107.26	107.26	106.33	106.55	106.55	705,200
Jan 13, 2020	107.00	107.53	106.83	107.09	107.09	394,800
Jan 10, 2020	107.75	107.85	106.78	106.84	106.84	427,300
Jan 09, 2020	106.27	107.89	105.99	107.35	107.35	530,000
Jan 08, 2020	106.51	106.96	105.24	105.83	105.83	1,167,000
Jan 07, 2020	108.00	108.26	106.39	106.42	106.42	557,700
Jan 06, 2020	107.79	108.26	106.89	108.21	108.21	718,400
Jan 03, 2020	106.98	108.48	106.74	108.28	108.28	721,600
Jan 02, 2020	107.26	107.96	107.17	107.82	107.82	641,300
Dec 31, 2019	107.04	107.56	106.66	107.10	107.10	308,800
Dec 30, 2019	108.12	108.12	106.83	107.02	107.02	379,300
Dec 27, 2019	107.92	108.28	107.54	107.99	107.99	465,500
Dec 26, 2019	106.78	107.80	106.78	107.79	107.79	241,200
Dec 24, 2019	107.08	107.42	106.42	106.69	106.69	305,700
Dec 23, 2019	107.63	107.90	107.03	107.17	107.17	514,800
Dec 20, 2019	107.74	108.00	106.77	107.60	107.60	861,200
Dec 19, 2019	106.34	107.36	106.10	107.02	107.02	843,700
Dec 18, 2019	106.27	106.62	105.65	105.92	105.92	446,100
Dec 17, 2019	105.56	106.29	104.88	106.00	106.00	700,500
Dec 16, 2019	105.17	106.72	105.07	105.20	105.20	740,600
Dec 13, 2019	103.85	104.54	103.47	104.48	104.48	497,900
Dec 12, 2019	103.60	104.48	103.21	104.13	104.13	417,700
Dec 12, 2019	0.47 Dividend
Dec 11, 2019	104.53	104.97	103.80	103.89	103.42	580,100
Dec 10, 2019	104.54	104.76	104.29	104.61	104.14	727,000
Dec 09, 2019	105.01	105.11	104.36	104.64	104.17	485,100
Dec 06, 2019	105.02	105.62	104.69	105.23	104.75	601,700
Dec 05, 2019	105.37	105.40	104.41	104.67	104.20	598,800
Dec 04, 2019	104.52	105.63	104.31	105.21	104.73	604,000
Dec 03, 2019	103.96	104.99	103.96	104.48	104.01	554,200
Dec 02, 2019	104.67	104.77	103.76	104.46	103.99	552,500
Nov 29, 2019	104.02	104.87	103.75	104.80	104.33	264,700
Nov 27, 2019	105.54	105.54	103.81	104.25	103.78	1,656,700
Nov 26, 2019	104.81	105.19	104.38	104.83	104.36	535,000
Nov 25, 2019	104.79	105.02	104.15	104.64	104.17	767,300
Nov 22, 2019	104.56	105.03	103.42	104.37	103.90	712,100
Nov 21, 2019	105.97	106.23	104.47	104.74	104.27	774,900
Nov 20, 2019	104.98	105.81	104.78	105.70	105.22	697,100
Nov 19, 2019	104.80	105.24	103.78	105.07	104.59	888,200
Nov 18, 2019	103.78	104.68	103.52	104.60	104.13	972,200
Nov 15, 2019	103.11	104.15	102.83	103.59	103.12	2,597,200
Nov 14, 2019	103.27	103.31	102.39	103.26	102.79	804,600
Nov 13, 2019	102.05	103.75	101.24	103.27	102.80	805,700
Nov 12, 2019	102.63	102.63	101.30	102.45	101.99	809,400
Nov 11, 2019	100.37	102.58	100.22	102.53	102.07	825,300
Nov 08, 2019	100.31	101.26	100.16	100.66	100.20	919,700
Nov 07, 2019	100.44	100.67	99.16	100.53	100.08	959,300
Nov 06, 2019	98.16	100.08	97.98	99.92	99.47	678,200
Nov 05, 2019	98.92	99.06	97.90	98.42	97.97	518,300
Nov 04, 2019	99.73	99.78	98.53	98.59	98.14	553,200
Nov 01, 2019	100.46	100.46	98.67	99.23	98.78	543,600
Oct 31, 2019	99.74	100.23	98.97	99.77	99.32	540,200
Oct 30, 2019	98.69	100.39	98.13	100.06	99.61	478,500
Oct 29, 2019	98.41	100.19	98.12	98.64	98.19	446,200
Oct 28, 2019	98.67	99.08	98.15	98.73	98.28	623,200
Oct 25, 2019	99.91	100.49	97.42	98.43	97.98	1,022,000
Oct 24, 2019	102.00	102.00	100.27	100.99	100.53	706,300
Oct 23, 2019	99.73	101.56	98.20	101.31	100.85	1,365,100
Oct 22, 2019	98.06	98.79	96.62	97.86	97.42	1,061,700
Oct 21, 2019	99.25	99.25	97.59	98.16	97.72	658,500
Oct 18, 2019	98.38	99.05	97.65	98.62	98.17	676,900
Oct 17, 2019	98.04	98.47	97.67	98.33	97.89	1,102,000
Oct 16, 2019	97.61	98.24	96.43	98.06	97.62	967,300
Oct 15, 2019	98.58	99.02	97.78	97.92	97.48	507,700
Oct 14, 2019	99.38	99.66	98.24	98.35	97.91	465,300
Oct 11, 2019	99.75	99.83	98.24	99.31	98.86	761,600
Oct 10, 2019	97.37	98.91	97.02	98.56	98.11	514,700
Oct 09, 2019	97.97	98.26	96.89	97.33	96.89	580,500
Oct 08, 2019	98.64	98.64	96.88	97.08	96.64	730,100
Oct 07, 2019	98.90	99.86	98.05	99.01	98.56	658,000
Oct 04, 2019	97.39	99.34	97.38	99.23	98.78	542,400
Oct 03, 2019	95.53	97.18	95.30	97.14	96.70	446,600
Oct 02, 2019	97.85	97.95	95.63	95.74	95.31	856,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...