Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Nasdaq, Inc. (NDAQ)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
203.02+2.38 (+1.19%)
At close: 4:00PM EDT
203.02 0.00 (0.00%)
After hours: 04:43PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 2021201.42203.42200.33203.02203.02761,800
Oct 14, 2021199.11201.22198.89200.64200.64700,800
Oct 13, 2021197.68198.84195.15197.42197.42788,300
Oct 12, 2021198.42198.90196.19197.48197.48748,800
Oct 11, 2021196.59202.50196.26197.68197.68869,300
Oct 08, 2021198.00199.15196.53197.40197.40535,800
Oct 07, 2021196.00199.09196.00197.91197.91625,100
Oct 06, 2021193.99195.90192.30194.64194.64949,100
Oct 05, 2021189.57195.58189.26195.26195.261,054,200
Oct 04, 2021193.48195.33188.74188.97188.971,067,400
Oct 01, 2021194.12194.75190.66193.73193.73798,000
Sep 30, 2021195.10197.33192.92193.02193.021,062,600
Sep 29, 2021191.93194.41190.92193.99193.99874,000
Sep 28, 2021193.83194.33189.38190.96190.961,309,700
Sep 27, 2021196.64196.64194.52195.78195.78896,500
Sep 24, 2021194.91197.13194.39196.78196.78662,500
Sep 23, 2021195.42196.73195.26195.58195.58745,800
Sep 22, 2021193.73194.70192.05194.50194.50661,100
Sep 21, 2021192.46192.72191.22191.90191.90491,600
Sep 20, 2021189.67192.11188.51190.98190.98769,200
Sep 17, 2021194.86194.91191.00192.90192.901,263,400
Sep 16, 2021196.00196.46194.56195.43195.43409,900
Sep 15, 2021195.59197.14194.50195.84195.84468,200
Sep 14, 2021194.58196.57194.58195.55195.55464,700
Sep 13, 2021196.65198.00192.97194.32194.32547,500
Sep 10, 2021198.64198.79195.96196.04196.04567,100
Sep 09, 2021197.86199.88197.52197.94197.94520,600
Sep 09, 20210.54 Dividend
Sep 08, 2021196.30198.62196.30198.43197.89411,600
Sep 07, 2021199.69199.69195.06196.47195.94568,100
Sep 03, 2021198.05199.67197.82198.53197.99490,800
Sep 02, 2021198.51198.93196.04197.91197.37599,400
Sep 01, 2021196.58198.39194.57197.96197.42575,200
Aug 31, 2021194.65196.19193.97195.78195.25795,200
Aug 30, 2021194.36195.68193.59194.10193.57395,500
Aug 27, 2021191.21193.51191.21193.48192.95359,600
Aug 26, 2021191.30191.81189.97191.17190.65425,300
Aug 25, 2021190.91192.09190.04191.63191.11370,500
Aug 24, 2021191.36192.00190.74190.86190.34367,700
Aug 23, 2021189.29191.61189.29190.54190.02511,500
Aug 20, 2021188.54189.77187.30188.67188.16533,100
Aug 19, 2021184.51189.47183.41188.02187.51725,400
Aug 18, 2021190.19190.19186.75186.89186.38807,300
Aug 17, 2021191.73191.84189.49189.99189.47747,100
Aug 16, 2021191.30192.28190.01192.17191.65392,500
Aug 13, 2021190.20191.47190.00190.99190.47310,900
Aug 12, 2021189.92190.87187.81190.09189.57455,200
Aug 11, 2021189.33190.39188.69189.32188.80414,200
Aug 10, 2021188.78190.05187.68188.86188.35583,800
Aug 09, 2021188.82189.03187.86188.68188.17550,300
Aug 06, 2021189.34190.31187.56188.72188.21526,100
Aug 05, 2021190.00190.69187.51188.68188.17675,100
Aug 04, 2021188.13190.45187.66189.36188.84728,900
Aug 03, 2021189.19189.54187.72188.67188.16607,100
Aug 02, 2021188.30188.94187.03188.43187.92553,700
Jul 30, 2021186.55188.15185.79186.73186.22616,400
Jul 29, 2021185.89187.53184.55186.68186.17564,900
Jul 28, 2021185.77186.06184.15185.53185.03595,000
Jul 27, 2021185.93188.08185.24185.69185.18663,100
Jul 26, 2021187.11187.55184.45186.58186.07681,900
Jul 23, 2021186.09188.48185.67187.76187.25735,300
Jul 22, 2021187.56188.21185.13185.34184.841,027,500
Jul 21, 2021181.34187.03181.34186.28185.771,295,900
Jul 20, 2021177.77182.72176.62180.90180.411,128,000
Jul 19, 2021177.69178.63175.93177.15176.67926,000
Jul 16, 2021178.49180.23178.08178.55178.06917,700
Jul 15, 2021177.75179.50177.23178.65178.16649,700
Jul 14, 2021179.37179.37176.25178.08177.60710,300
Jul 13, 2021180.11181.00178.37179.09178.60890,300
Jul 12, 2021175.78180.99175.78179.65179.161,147,600
Jul 09, 2021174.41175.91174.24175.77175.29510,500
Jul 08, 2021174.36175.37173.57174.08173.61646,700
Jul 07, 2021177.06177.25175.27176.16175.68714,600
Jul 06, 2021178.28178.41175.69176.36175.88674,300
Jul 02, 2021176.50178.05175.94177.88177.40969,000
Jul 01, 2021177.89177.89175.80176.03175.551,123,500
Jun 30, 2021176.55176.71175.18175.80175.321,164,100
Jun 29, 2021177.68178.30176.65176.85176.37662,900
Jun 28, 2021178.51178.71176.98177.11176.63980,800
Jun 25, 2021178.59178.93177.18178.07177.59789,500
Jun 24, 2021178.90179.30177.35177.80177.32867,200
Jun 23, 2021179.00179.63177.61177.96177.48947,800
Jun 22, 2021178.93179.74178.26178.70178.21666,200
Jun 21, 2021176.82179.28175.89178.78178.291,045,200
Jun 18, 2021178.25178.80175.26175.80175.321,787,600
Jun 17, 2021178.09180.53176.65179.79179.301,147,600
Jun 16, 2021176.24178.38175.72177.35176.87965,700
Jun 15, 2021175.60177.55175.07176.29175.81665,800
Jun 14, 2021172.49175.17171.51175.16174.68684,400
Jun 11, 2021170.26173.03169.94172.95172.48834,700
Jun 10, 2021169.56169.56168.08168.36167.90560,300
Jun 10, 20210.54 Dividend
Jun 09, 2021169.41169.54168.43169.12168.12557,600
Jun 08, 2021169.45170.35168.79168.96167.96637,700
Jun 07, 2021170.91171.00168.63168.90167.90580,900
Jun 04, 2021168.68170.40167.61170.23169.22565,900
Jun 03, 2021166.89168.75166.24168.06167.07794,100
Jun 02, 2021165.59167.34165.00166.84165.85941,200
Jun 01, 2021168.20168.66164.27164.45163.48646,100
May 28, 2021167.15167.85166.11167.46166.47468,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement