Advertisement
U.S. markets closed

Nasdaq, Inc. (NDAQ)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
56.53+0.33 (+0.59%)
At close: 04:00PM EST
56.59 +0.06 (+0.11%)
After hours: 08:00PM EST
  • Dividend

    NDAQ announced a cash dividend of 0.22 with an ex-date of Mar. 13, 2024

Advertisement
Time Period:
Mar 02, 2023 - Mar 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 01, 202456.2956.6855.5256.5356.533,524,700
Feb 29, 202456.6756.6856.0856.2056.204,017,200
Feb 28, 202456.3156.6456.2056.3256.321,920,200
Feb 27, 202456.2856.4856.0956.3756.371,767,200
Feb 26, 202456.4756.6355.8256.1956.191,905,300
Feb 23, 202456.8556.8756.3656.6556.651,346,000
Feb 22, 202456.2656.8156.2456.5656.562,040,200
Feb 21, 202455.3956.0655.1156.0456.042,207,300
Feb 20, 202455.0055.6054.9055.5455.542,745,300
Feb 16, 202455.4555.8155.2055.4255.422,042,700
Feb 15, 202455.9356.3155.0255.4955.494,038,800
Feb 14, 202456.0656.1955.3655.8155.812,661,200
Feb 13, 202456.2256.2455.1855.7055.703,184,500
Feb 12, 202457.3257.3856.7356.8356.832,152,700
Feb 09, 202456.8857.3556.6557.2557.251,296,600
Feb 08, 202456.7057.1856.6756.7656.761,358,300
Feb 07, 202456.7457.0656.3256.9156.911,881,400
Feb 06, 202455.8356.4655.7656.3256.324,260,500
Feb 05, 202456.2456.3955.7355.9855.982,244,100
Feb 02, 202456.9257.4156.3256.6556.652,556,700
Feb 01, 202457.5457.7456.2857.0957.092,879,000
Jan 31, 202458.6060.7257.5157.7757.774,305,700
Jan 30, 202458.1158.6158.0858.4558.452,504,000
Jan 29, 202458.3258.5057.5558.2558.252,378,100
Jan 26, 202458.4058.7158.1058.6258.621,675,700
Jan 25, 202458.4658.5957.4458.3758.371,664,900
Jan 24, 202458.7358.8658.1658.2058.201,919,300
Jan 23, 202458.2758.8258.0458.3858.381,796,000
Jan 22, 202458.1358.4557.6958.1658.162,020,900
Jan 19, 202457.0357.9856.9057.8557.852,179,400
Jan 18, 202456.2456.8955.9056.8356.831,863,700
Jan 17, 202455.9856.4555.8356.1156.112,943,000
Jan 16, 202456.5057.3456.3356.4656.463,534,500
Jan 12, 202456.9557.0156.3956.9356.931,835,000
Jan 11, 202456.9757.1056.2856.5456.542,185,200
Jan 10, 202456.4856.9456.1956.8956.892,956,500
Jan 09, 202456.5656.6756.2656.3756.372,457,500
Jan 08, 202455.7756.7555.7656.7156.713,022,400
Jan 05, 202456.0156.2055.4455.6755.671,979,000
Jan 04, 202456.0156.5356.0156.0356.032,143,000
Jan 03, 202456.5156.7855.8555.9955.992,493,500
Jan 02, 202458.0058.0056.6256.9056.901,947,900
Dec 29, 202358.2058.3557.7958.1458.141,524,000
Dec 28, 202357.9958.3757.9958.2458.241,192,300
Dec 27, 202357.5958.0257.4257.9957.991,353,100
Dec 26, 202357.0457.7056.9557.6357.631,344,100
Dec 22, 202356.3657.1556.1757.0457.042,330,400
Dec 21, 202355.3156.1255.1356.0956.091,828,000
Dec 20, 202355.7556.1855.1255.1555.152,051,800
Dec 19, 202355.5355.7855.1855.7655.762,066,600
Dec 18, 202355.0055.5654.6255.3855.382,616,300
Dec 15, 202355.3155.6454.5454.7454.745,718,400
Dec 14, 202356.9357.7255.9556.1156.114,171,500
Dec 13, 202354.2356.4454.0356.3956.394,220,700
Dec 12, 202354.3954.4553.8754.1754.172,717,800
Dec 11, 202354.1654.3653.9254.2254.222,780,100
Dec 08, 202354.0654.3953.6253.9753.972,065,500
Dec 07, 202355.0555.1954.0454.1354.132,877,800
Dec 07, 20230.22 Dividend
Dec 06, 202355.9056.3255.7255.8455.622,434,900
Dec 05, 202356.1056.1855.3255.7255.502,673,300
Dec 04, 202355.7156.6155.7156.2356.014,004,900
Dec 01, 202355.7556.2555.6155.9055.682,166,100
Nov 30, 202355.8155.9355.1555.8455.624,484,700
Nov 29, 202355.7056.1555.5755.7055.482,905,900
Nov 28, 202355.0755.8755.0455.5855.362,414,600
Nov 27, 202355.2655.3054.9755.1454.921,789,800
Nov 24, 202355.1655.4055.0155.3055.08879,700
Nov 22, 202354.8055.2354.8055.1354.911,938,000
Nov 21, 202354.0654.7653.9254.6254.401,759,100
Nov 20, 202353.5054.3953.3654.1453.932,414,700
Nov 17, 202353.6153.7853.3653.4853.271,816,500
Nov 16, 202353.4153.8453.3753.5453.331,879,800
Nov 15, 202353.4053.7553.1853.3253.112,503,700
Nov 14, 202352.4453.4352.3253.1152.902,436,600
Nov 13, 202351.8852.1951.7252.0951.881,645,400
Nov 10, 202351.5852.2551.4252.1151.901,846,200
Nov 09, 202352.0052.0351.3051.4251.222,089,300
Nov 08, 202351.3152.0851.2051.7451.542,525,100
Nov 07, 202350.9251.5850.6051.1950.992,258,600
Nov 06, 202350.1051.2250.0550.7350.532,650,600
Nov 03, 202350.1550.5149.8350.2250.022,019,400
Nov 02, 202349.0249.8748.8249.8649.662,644,500
Nov 01, 202349.7949.8648.4748.7148.522,389,100
Oct 31, 202349.0649.6548.8849.6049.401,748,700
Oct 30, 202347.7849.0547.7248.9148.722,393,100
Oct 27, 202349.3249.4147.5647.5947.402,966,500
Oct 26, 202349.6250.5349.6249.7049.501,916,600
Oct 25, 202349.4049.8748.9249.4949.301,972,200
Oct 24, 202350.0750.3849.1249.4649.272,033,700
Oct 23, 202350.3050.5449.7749.8249.622,021,700
Oct 20, 202351.3051.5450.3950.6050.402,797,100
Oct 19, 202352.0252.0451.2851.2951.092,924,100
Oct 18, 202351.2953.3050.8751.9251.726,685,800
Oct 17, 202350.3050.7149.8749.9349.733,687,200
Oct 16, 202349.7550.3849.6650.3050.102,296,000
Oct 13, 202349.5349.5849.0649.3749.181,542,600
Oct 12, 202349.7249.9549.1349.3249.132,161,200
Oct 11, 202349.8750.0449.4149.6649.462,146,400
Oct 10, 202349.8550.1049.2349.8749.672,302,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...