Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets closed

S&P Futures
4,465.25
+36.25(+0.82%)
Dow Futures
35,191.00
+407.00(+1.17%)
Nasdaq Futures
15,144.25
+107.00(+0.71%)
Russell 2000 Futures
2,264.10
-8.00(-0.35%)
Crude Oil
82.66
+1.35(+1.66%)
Gold
1,768.10
-29.80(-1.66%)

Advertisement

Nasdaq, Inc. (NDAQ)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

203.02+2.38 (+1.19%)

At close: 4:00PM EDT

203.02 0.00 (0.00%)
After hours: 04:43PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 15, 2021	201.42	203.42	200.33	203.02	203.02	761,800
Oct 14, 2021	199.11	201.22	198.89	200.64	200.64	700,800
Oct 13, 2021	197.68	198.84	195.15	197.42	197.42	788,300
Oct 12, 2021	198.42	198.90	196.19	197.48	197.48	748,800
Oct 11, 2021	196.59	202.50	196.26	197.68	197.68	869,300
Oct 08, 2021	198.00	199.15	196.53	197.40	197.40	535,800
Oct 07, 2021	196.00	199.09	196.00	197.91	197.91	625,100
Oct 06, 2021	193.99	195.90	192.30	194.64	194.64	949,100
Oct 05, 2021	189.57	195.58	189.26	195.26	195.26	1,054,200
Oct 04, 2021	193.48	195.33	188.74	188.97	188.97	1,067,400
Oct 01, 2021	194.12	194.75	190.66	193.73	193.73	798,000
Sep 30, 2021	195.10	197.33	192.92	193.02	193.02	1,062,600
Sep 29, 2021	191.93	194.41	190.92	193.99	193.99	874,000
Sep 28, 2021	193.83	194.33	189.38	190.96	190.96	1,309,700
Sep 27, 2021	196.64	196.64	194.52	195.78	195.78	896,500
Sep 24, 2021	194.91	197.13	194.39	196.78	196.78	662,500
Sep 23, 2021	195.42	196.73	195.26	195.58	195.58	745,800
Sep 22, 2021	193.73	194.70	192.05	194.50	194.50	661,100
Sep 21, 2021	192.46	192.72	191.22	191.90	191.90	491,600
Sep 20, 2021	189.67	192.11	188.51	190.98	190.98	769,200
Sep 17, 2021	194.86	194.91	191.00	192.90	192.90	1,263,400
Sep 16, 2021	196.00	196.46	194.56	195.43	195.43	409,900
Sep 15, 2021	195.59	197.14	194.50	195.84	195.84	468,200
Sep 14, 2021	194.58	196.57	194.58	195.55	195.55	464,700
Sep 13, 2021	196.65	198.00	192.97	194.32	194.32	547,500
Sep 10, 2021	198.64	198.79	195.96	196.04	196.04	567,100
Sep 09, 2021	197.86	199.88	197.52	197.94	197.94	520,600
Sep 09, 2021	0.54 Dividend
Sep 08, 2021	196.30	198.62	196.30	198.43	197.89	411,600
Sep 07, 2021	199.69	199.69	195.06	196.47	195.94	568,100
Sep 03, 2021	198.05	199.67	197.82	198.53	197.99	490,800
Sep 02, 2021	198.51	198.93	196.04	197.91	197.37	599,400
Sep 01, 2021	196.58	198.39	194.57	197.96	197.42	575,200
Aug 31, 2021	194.65	196.19	193.97	195.78	195.25	795,200
Aug 30, 2021	194.36	195.68	193.59	194.10	193.57	395,500
Aug 27, 2021	191.21	193.51	191.21	193.48	192.95	359,600
Aug 26, 2021	191.30	191.81	189.97	191.17	190.65	425,300
Aug 25, 2021	190.91	192.09	190.04	191.63	191.11	370,500
Aug 24, 2021	191.36	192.00	190.74	190.86	190.34	367,700
Aug 23, 2021	189.29	191.61	189.29	190.54	190.02	511,500
Aug 20, 2021	188.54	189.77	187.30	188.67	188.16	533,100
Aug 19, 2021	184.51	189.47	183.41	188.02	187.51	725,400
Aug 18, 2021	190.19	190.19	186.75	186.89	186.38	807,300
Aug 17, 2021	191.73	191.84	189.49	189.99	189.47	747,100
Aug 16, 2021	191.30	192.28	190.01	192.17	191.65	392,500
Aug 13, 2021	190.20	191.47	190.00	190.99	190.47	310,900
Aug 12, 2021	189.92	190.87	187.81	190.09	189.57	455,200
Aug 11, 2021	189.33	190.39	188.69	189.32	188.80	414,200
Aug 10, 2021	188.78	190.05	187.68	188.86	188.35	583,800
Aug 09, 2021	188.82	189.03	187.86	188.68	188.17	550,300
Aug 06, 2021	189.34	190.31	187.56	188.72	188.21	526,100
Aug 05, 2021	190.00	190.69	187.51	188.68	188.17	675,100
Aug 04, 2021	188.13	190.45	187.66	189.36	188.84	728,900
Aug 03, 2021	189.19	189.54	187.72	188.67	188.16	607,100
Aug 02, 2021	188.30	188.94	187.03	188.43	187.92	553,700
Jul 30, 2021	186.55	188.15	185.79	186.73	186.22	616,400
Jul 29, 2021	185.89	187.53	184.55	186.68	186.17	564,900
Jul 28, 2021	185.77	186.06	184.15	185.53	185.03	595,000
Jul 27, 2021	185.93	188.08	185.24	185.69	185.18	663,100
Jul 26, 2021	187.11	187.55	184.45	186.58	186.07	681,900
Jul 23, 2021	186.09	188.48	185.67	187.76	187.25	735,300
Jul 22, 2021	187.56	188.21	185.13	185.34	184.84	1,027,500
Jul 21, 2021	181.34	187.03	181.34	186.28	185.77	1,295,900
Jul 20, 2021	177.77	182.72	176.62	180.90	180.41	1,128,000
Jul 19, 2021	177.69	178.63	175.93	177.15	176.67	926,000
Jul 16, 2021	178.49	180.23	178.08	178.55	178.06	917,700
Jul 15, 2021	177.75	179.50	177.23	178.65	178.16	649,700
Jul 14, 2021	179.37	179.37	176.25	178.08	177.60	710,300
Jul 13, 2021	180.11	181.00	178.37	179.09	178.60	890,300
Jul 12, 2021	175.78	180.99	175.78	179.65	179.16	1,147,600
Jul 09, 2021	174.41	175.91	174.24	175.77	175.29	510,500
Jul 08, 2021	174.36	175.37	173.57	174.08	173.61	646,700
Jul 07, 2021	177.06	177.25	175.27	176.16	175.68	714,600
Jul 06, 2021	178.28	178.41	175.69	176.36	175.88	674,300
Jul 02, 2021	176.50	178.05	175.94	177.88	177.40	969,000
Jul 01, 2021	177.89	177.89	175.80	176.03	175.55	1,123,500
Jun 30, 2021	176.55	176.71	175.18	175.80	175.32	1,164,100
Jun 29, 2021	177.68	178.30	176.65	176.85	176.37	662,900
Jun 28, 2021	178.51	178.71	176.98	177.11	176.63	980,800
Jun 25, 2021	178.59	178.93	177.18	178.07	177.59	789,500
Jun 24, 2021	178.90	179.30	177.35	177.80	177.32	867,200
Jun 23, 2021	179.00	179.63	177.61	177.96	177.48	947,800
Jun 22, 2021	178.93	179.74	178.26	178.70	178.21	666,200
Jun 21, 2021	176.82	179.28	175.89	178.78	178.29	1,045,200
Jun 18, 2021	178.25	178.80	175.26	175.80	175.32	1,787,600
Jun 17, 2021	178.09	180.53	176.65	179.79	179.30	1,147,600
Jun 16, 2021	176.24	178.38	175.72	177.35	176.87	965,700
Jun 15, 2021	175.60	177.55	175.07	176.29	175.81	665,800
Jun 14, 2021	172.49	175.17	171.51	175.16	174.68	684,400
Jun 11, 2021	170.26	173.03	169.94	172.95	172.48	834,700
Jun 10, 2021	169.56	169.56	168.08	168.36	167.90	560,300
Jun 10, 2021	0.54 Dividend
Jun 09, 2021	169.41	169.54	168.43	169.12	168.12	557,600
Jun 08, 2021	169.45	170.35	168.79	168.96	167.96	637,700
Jun 07, 2021	170.91	171.00	168.63	168.90	167.90	580,900
Jun 04, 2021	168.68	170.40	167.61	170.23	169.22	565,900
Jun 03, 2021	166.89	168.75	166.24	168.06	167.07	794,100
Jun 02, 2021	165.59	167.34	165.00	166.84	165.85	941,200
Jun 01, 2021	168.20	168.66	164.27	164.45	163.48	646,100
May 28, 2021	167.15	167.85	166.11	167.46	166.47	468,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,465.25+36.25(+0.82%)

Dow Futures35,191.00+407.00(+1.17%)

Nasdaq Futures15,144.25+107.00(+0.71%)

Russell 2000 Futures2,264.10-8.00(-0.35%)

Crude Oil82.66+1.35(+1.66%)

Gold1,768.10-29.80(-1.66%)

Nasdaq, Inc. (NDAQ)

S&P Futures
4,465.25
+36.25(+0.82%)

Dow Futures
35,191.00
+407.00(+1.17%)

Nasdaq Futures
15,144.25
+107.00(+0.71%)

Russell 2000 Futures
2,264.10
-8.00(-0.35%)

Crude Oil
82.66
+1.35(+1.66%)

Gold
1,768.10
-29.80(-1.66%)