NDAQ - Nasdaq, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201999.63100.4299.19100.13100.13419,600
Aug 21, 201999.5099.5098.6099.3299.32408,500
Aug 20, 201999.0199.6998.4598.9198.91556,600
Aug 19, 201998.4099.6898.1799.4299.42621,500
Aug 16, 201997.3897.9796.9497.5397.53585,900
Aug 15, 201995.4597.3595.3696.9896.98465,900
Aug 14, 201996.4097.5095.2695.3295.32560,500
Aug 13, 201996.2798.4896.1097.9397.93573,200
Aug 12, 201997.9198.1796.5796.5896.58498,500
Aug 09, 201997.9298.9797.4298.5498.54586,900
Aug 08, 201996.7998.3896.0598.2698.26742,600
Aug 07, 201994.8996.4893.4696.1296.12945,000
Aug 06, 201995.0196.1494.2195.8595.85765,900
Aug 05, 201997.3197.3393.9594.3694.361,072,700
Aug 02, 201997.7298.4796.9697.9597.95775,100
Aug 01, 201996.2098.2596.2097.6597.65986,200
Jul 31, 201996.9897.0595.8596.3796.37592,400
Jul 30, 201996.3497.0895.9696.8096.80587,300
Jul 29, 201998.0998.2296.4296.6796.67599,700
Jul 26, 201997.7998.3997.3898.0698.06774,000
Jul 25, 201998.2398.8197.4597.6197.611,147,300
Jul 24, 201999.99100.2496.2798.2298.222,170,500
Jul 23, 2019101.81102.56100.44100.86100.861,174,600
Jul 22, 2019100.50102.3999.25101.78101.78730,200
Jul 19, 2019103.14103.39101.68101.73101.73664,800
Jul 18, 2019102.51103.35102.21103.14103.14706,400
Jul 17, 2019103.25103.57102.51102.64102.64803,400
Jul 16, 2019104.45104.69103.28103.29103.29664,400
Jul 15, 2019104.36104.46103.60104.22104.22520,700
Jul 12, 2019104.23104.62103.75104.28104.28532,500
Jul 11, 2019103.04104.12102.60104.01104.01774,700
Jul 10, 2019102.17103.60102.17103.02103.02906,400
Jul 09, 2019100.55101.67100.37101.61101.61458,600
Jul 08, 2019100.91101.30100.38100.84100.84839,700
Jul 05, 2019101.28101.42100.11101.05101.05768,700
Jul 03, 201999.23101.6399.21101.42101.421,180,900
Jul 02, 201997.4399.8997.0199.6699.661,400,100
Jul 01, 201997.0497.4596.4297.1597.151,031,700
Jun 28, 201996.0996.7896.0096.1796.17904,300
Jun 27, 201995.1696.5295.1696.1796.17579,900
Jun 26, 201998.0098.0894.4594.6194.611,366,900
Jun 25, 201997.0898.1696.6298.0098.00777,300
Jun 24, 201998.1998.5796.3096.8796.87665,400
Jun 21, 201997.6998.7397.4898.2998.29977,800
Jun 20, 201996.9997.8996.5397.7497.74450,200
Jun 19, 201995.8996.9595.4496.5196.51428,000
Jun 18, 201995.4396.3395.2695.9195.91517,200
Jun 17, 201995.9396.2195.0795.1795.17433,900
Jun 14, 201995.6295.9995.0095.7195.71391,300
Jun 13, 201995.3095.5294.2995.4495.44478,400
Jun 13, 20190.47 Dividend
Jun 12, 201994.9695.7194.7695.4594.98530,700
Jun 11, 201997.2597.4795.1395.2694.79439,600
Jun 10, 201996.6097.1196.2596.6796.19433,500
Jun 07, 201996.0596.9695.5496.1695.69607,500
Jun 06, 201996.2596.3395.3495.8995.42601,100
Jun 05, 201993.0496.3292.9896.1895.71976,300
Jun 04, 201991.5092.9491.0292.7692.30650,100
Jun 03, 201990.6091.4890.1790.7190.26638,600
May 31, 201990.3390.9989.7390.6490.19541,200
May 30, 201990.6091.5090.2990.6590.20472,500
May 29, 201990.0290.4489.6290.3489.90508,500
May 28, 201990.1191.2589.9689.9789.53671,500
May 24, 201990.4290.9189.8190.0389.59327,700
May 23, 201989.4790.4889.1890.0289.58542,500
May 22, 201990.8191.0590.0790.3689.92591,700
May 21, 201990.8891.5190.8691.2890.83553,100
May 20, 201990.0090.4589.8090.2689.82415,900
May 17, 201990.6991.0690.1790.3089.86822,800
May 16, 201990.8791.2190.1590.9390.48593,400
May 15, 201990.6891.5290.2690.7690.31398,500
May 14, 201991.1592.1991.0891.1790.72590,700
May 13, 201991.3291.3290.2190.9090.45617,000
May 10, 201990.8892.6090.4092.5192.05593,700
May 09, 201990.1591.3889.5891.1690.71400,200
May 08, 201990.8191.5790.5790.9990.54367,200
May 07, 201992.0992.4990.4590.9090.45455,400
May 06, 201991.7292.9291.0592.7392.27391,100
May 03, 201992.6192.9592.0392.1291.67420,700
May 02, 201992.4592.9591.9892.2691.81689,800
May 01, 201992.1993.3291.6392.3291.87716,200
Apr 30, 201991.4492.3291.3492.2091.75707,200
Apr 29, 201990.0091.6089.8491.4591.00628,200
Apr 26, 201989.6390.0988.7689.8689.42791,500
Apr 25, 201988.8589.5888.2289.4489.00734,400
Apr 24, 201989.8991.2987.9789.1888.74940,900
Apr 23, 201989.7690.1989.3589.6589.211,251,600
Apr 22, 201989.9290.1189.3089.7389.29475,500
Apr 18, 201990.2890.5689.8089.9989.55556,400
Apr 17, 201989.8190.3689.5290.2089.76457,100
Apr 16, 201988.8489.8588.4689.7589.31536,800
Apr 15, 201987.8088.6787.3988.4788.03368,200
Apr 12, 201987.7687.9786.9387.8087.37647,200
Apr 11, 201987.6587.8186.5287.0386.60895,800
Apr 10, 201987.8687.9487.0787.5087.07600,400
Apr 09, 201988.3488.8787.4587.7087.27396,800
Apr 08, 201988.6189.3887.9988.7688.32567,400
Apr 05, 201989.4389.4888.1888.5988.15780,400
Apr 04, 201989.3089.6388.6789.1888.74487,800
Apr 03, 201989.6089.8889.0089.3088.86674,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...