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
Aug 22, 2019	99.63	100.42	99.19	100.13	100.13	419,600
Aug 21, 2019	99.50	99.50	98.60	99.32	99.32	408,500
Aug 20, 2019	99.01	99.69	98.45	98.91	98.91	556,600
Aug 19, 2019	98.40	99.68	98.17	99.42	99.42	621,500
Aug 16, 2019	97.38	97.97	96.94	97.53	97.53	585,900
Aug 15, 2019	95.45	97.35	95.36	96.98	96.98	465,900
Aug 14, 2019	96.40	97.50	95.26	95.32	95.32	560,500
Aug 13, 2019	96.27	98.48	96.10	97.93	97.93	573,200
Aug 12, 2019	97.91	98.17	96.57	96.58	96.58	498,500
Aug 09, 2019	97.92	98.97	97.42	98.54	98.54	586,900
Aug 08, 2019	96.79	98.38	96.05	98.26	98.26	742,600
Aug 07, 2019	94.89	96.48	93.46	96.12	96.12	945,000
Aug 06, 2019	95.01	96.14	94.21	95.85	95.85	765,900
Aug 05, 2019	97.31	97.33	93.95	94.36	94.36	1,072,700
Aug 02, 2019	97.72	98.47	96.96	97.95	97.95	775,100
Aug 01, 2019	96.20	98.25	96.20	97.65	97.65	986,200
Jul 31, 2019	96.98	97.05	95.85	96.37	96.37	592,400
Jul 30, 2019	96.34	97.08	95.96	96.80	96.80	587,300
Jul 29, 2019	98.09	98.22	96.42	96.67	96.67	599,700
Jul 26, 2019	97.79	98.39	97.38	98.06	98.06	774,000
Jul 25, 2019	98.23	98.81	97.45	97.61	97.61	1,147,300
Jul 24, 2019	99.99	100.24	96.27	98.22	98.22	2,170,500
Jul 23, 2019	101.81	102.56	100.44	100.86	100.86	1,174,600
Jul 22, 2019	100.50	102.39	99.25	101.78	101.78	730,200
Jul 19, 2019	103.14	103.39	101.68	101.73	101.73	664,800
Jul 18, 2019	102.51	103.35	102.21	103.14	103.14	706,400
Jul 17, 2019	103.25	103.57	102.51	102.64	102.64	803,400
Jul 16, 2019	104.45	104.69	103.28	103.29	103.29	664,400
Jul 15, 2019	104.36	104.46	103.60	104.22	104.22	520,700
Jul 12, 2019	104.23	104.62	103.75	104.28	104.28	532,500
Jul 11, 2019	103.04	104.12	102.60	104.01	104.01	774,700
Jul 10, 2019	102.17	103.60	102.17	103.02	103.02	906,400
Jul 09, 2019	100.55	101.67	100.37	101.61	101.61	458,600
Jul 08, 2019	100.91	101.30	100.38	100.84	100.84	839,700
Jul 05, 2019	101.28	101.42	100.11	101.05	101.05	768,700
Jul 03, 2019	99.23	101.63	99.21	101.42	101.42	1,180,900
Jul 02, 2019	97.43	99.89	97.01	99.66	99.66	1,400,100
Jul 01, 2019	97.04	97.45	96.42	97.15	97.15	1,031,700
Jun 28, 2019	96.09	96.78	96.00	96.17	96.17	904,300
Jun 27, 2019	95.16	96.52	95.16	96.17	96.17	579,900
Jun 26, 2019	98.00	98.08	94.45	94.61	94.61	1,366,900
Jun 25, 2019	97.08	98.16	96.62	98.00	98.00	777,300
Jun 24, 2019	98.19	98.57	96.30	96.87	96.87	665,400
Jun 21, 2019	97.69	98.73	97.48	98.29	98.29	977,800
Jun 20, 2019	96.99	97.89	96.53	97.74	97.74	450,200
Jun 19, 2019	95.89	96.95	95.44	96.51	96.51	428,000
Jun 18, 2019	95.43	96.33	95.26	95.91	95.91	517,200
Jun 17, 2019	95.93	96.21	95.07	95.17	95.17	433,900
Jun 14, 2019	95.62	95.99	95.00	95.71	95.71	391,300
Jun 13, 2019	95.30	95.52	94.29	95.44	95.44	478,400
Jun 13, 2019	0.47 Dividend
Jun 12, 2019	94.96	95.71	94.76	95.45	94.98	530,700
Jun 11, 2019	97.25	97.47	95.13	95.26	94.79	439,600
Jun 10, 2019	96.60	97.11	96.25	96.67	96.19	433,500
Jun 07, 2019	96.05	96.96	95.54	96.16	95.69	607,500
Jun 06, 2019	96.25	96.33	95.34	95.89	95.42	601,100
Jun 05, 2019	93.04	96.32	92.98	96.18	95.71	976,300
Jun 04, 2019	91.50	92.94	91.02	92.76	92.30	650,100
Jun 03, 2019	90.60	91.48	90.17	90.71	90.26	638,600
May 31, 2019	90.33	90.99	89.73	90.64	90.19	541,200
May 30, 2019	90.60	91.50	90.29	90.65	90.20	472,500
May 29, 2019	90.02	90.44	89.62	90.34	89.90	508,500
May 28, 2019	90.11	91.25	89.96	89.97	89.53	671,500
May 24, 2019	90.42	90.91	89.81	90.03	89.59	327,700
May 23, 2019	89.47	90.48	89.18	90.02	89.58	542,500
May 22, 2019	90.81	91.05	90.07	90.36	89.92	591,700
May 21, 2019	90.88	91.51	90.86	91.28	90.83	553,100
May 20, 2019	90.00	90.45	89.80	90.26	89.82	415,900
May 17, 2019	90.69	91.06	90.17	90.30	89.86	822,800
May 16, 2019	90.87	91.21	90.15	90.93	90.48	593,400
May 15, 2019	90.68	91.52	90.26	90.76	90.31	398,500
May 14, 2019	91.15	92.19	91.08	91.17	90.72	590,700
May 13, 2019	91.32	91.32	90.21	90.90	90.45	617,000
May 10, 2019	90.88	92.60	90.40	92.51	92.05	593,700
May 09, 2019	90.15	91.38	89.58	91.16	90.71	400,200
May 08, 2019	90.81	91.57	90.57	90.99	90.54	367,200
May 07, 2019	92.09	92.49	90.45	90.90	90.45	455,400
May 06, 2019	91.72	92.92	91.05	92.73	92.27	391,100
May 03, 2019	92.61	92.95	92.03	92.12	91.67	420,700
May 02, 2019	92.45	92.95	91.98	92.26	91.81	689,800
May 01, 2019	92.19	93.32	91.63	92.32	91.87	716,200
Apr 30, 2019	91.44	92.32	91.34	92.20	91.75	707,200
Apr 29, 2019	90.00	91.60	89.84	91.45	91.00	628,200
Apr 26, 2019	89.63	90.09	88.76	89.86	89.42	791,500
Apr 25, 2019	88.85	89.58	88.22	89.44	89.00	734,400
Apr 24, 2019	89.89	91.29	87.97	89.18	88.74	940,900
Apr 23, 2019	89.76	90.19	89.35	89.65	89.21	1,251,600
Apr 22, 2019	89.92	90.11	89.30	89.73	89.29	475,500
Apr 18, 2019	90.28	90.56	89.80	89.99	89.55	556,400
Apr 17, 2019	89.81	90.36	89.52	90.20	89.76	457,100
Apr 16, 2019	88.84	89.85	88.46	89.75	89.31	536,800
Apr 15, 2019	87.80	88.67	87.39	88.47	88.03	368,200
Apr 12, 2019	87.76	87.97	86.93	87.80	87.37	647,200
Apr 11, 2019	87.65	87.81	86.52	87.03	86.60	895,800
Apr 10, 2019	87.86	87.94	87.07	87.50	87.07	600,400
Apr 09, 2019	88.34	88.87	87.45	87.70	87.27	396,800
Apr 08, 2019	88.61	89.38	87.99	88.76	88.32	567,400
Apr 05, 2019	89.43	89.48	88.18	88.59	88.15	780,400
Apr 04, 2019	89.30	89.63	88.67	89.18	88.74	487,800
Apr 03, 2019	89.60	89.88	89.00	89.30	88.86	674,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...