NDAQ - Nasdaq, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 01, 201880.3182.7172.9880.7579.6324,686,700
Jan 01, 201877.1583.2976.4780.9179.7920,060,600
Dec 14, 20170.38 Dividend
Dec 01, 201779.4680.1474.9576.8375.4016,263,700
Oct 31, 201773.0279.8571.6575.9774.5528,662,900
Sep 30, 201777.6778.0771.7772.6571.2930,434,700
Sep 14, 20170.38 Dividend
Aug 31, 201775.4878.3173.3577.5775.7417,096,400
Jul 31, 201774.4377.7574.1175.3873.6015,752,000
Jun 30, 201771.5175.2369.5274.3772.6113,906,100
Jun 14, 20170.38 Dividend
May 31, 201768.0572.1467.3771.4969.4318,600,200
Apr 30, 201769.2469.2465.9867.6565.7018,599,400
Mar 31, 201769.2870.9967.9268.8766.8816,491,900
Mar 15, 20170.32 Dividend
Mar 01, 201772.0072.5268.4369.4567.1420,958,900
Feb 01, 201770.4771.8968.6271.1168.7519,147,800
Jan 01, 201767.4770.6166.1070.5468.2013,826,500
Dec 14, 20160.32 Dividend
Dec 01, 201663.9769.7363.3667.1264.5917,243,600
Oct 31, 201663.8068.2963.3064.0961.6719,260,300
Sep 30, 201667.2867.7763.3263.9761.5615,974,000
Sep 14, 20160.32 Dividend
Aug 31, 201671.2371.9267.0067.5464.6914,813,300
Jul 31, 201671.0071.8869.2371.2168.2116,937,100
Jun 30, 201664.7171.4763.1970.7667.7814,661,000
Jun 08, 20160.32 Dividend
May 31, 201665.5065.9761.1964.6761.6419,158,400
Apr 30, 201661.7466.0361.5766.0162.9216,322,300
Mar 31, 201666.1266.6661.2561.7158.8221,659,000
Mar 10, 20160.25 Dividend
Mar 01, 201663.8267.6163.1166.3863.0333,352,900
Feb 01, 201661.9665.1057.8563.2960.0927,627,300
Jan 01, 201656.9062.3655.2762.0058.8727,789,600
Dec 10, 20150.25 Dividend
Dec 01, 201558.8960.1154.6258.1754.9924,919,100
Oct 31, 201558.2560.0556.1958.6255.4123,522,300
Sep 30, 201553.4659.9050.9857.8954.7221,757,200
Sep 09, 20150.25 Dividend
Aug 31, 201550.0954.0049.8253.3350.1722,535,700
Jul 31, 201550.6954.6847.9551.1948.1635,822,100
Jun 30, 201548.8052.4247.8151.0348.0120,942,500
Jun 10, 20150.25 Dividend
May 31, 201552.0552.3448.5348.8145.6918,576,800
Apr 30, 201548.8452.9448.6251.7548.4415,957,300
Mar 31, 201550.6450.9348.1148.6345.5223,231,200
Mar 11, 20150.15 Dividend
Mar 01, 201550.3751.1848.9150.9447.5420,899,300
Feb 01, 201545.6151.2245.6150.1646.8117,094,400
Jan 01, 201548.2249.3944.8245.6042.5523,307,600
Dec 10, 20140.15 Dividend
Dec 01, 201444.8549.7144.2647.9644.6121,165,600
Oct 31, 201443.1144.9743.0044.9141.7713,903,400
Sep 30, 201442.4343.3938.4343.2640.2425,165,800
Sep 10, 20140.15 Dividend
Aug 31, 201443.8044.3341.8342.4239.3219,072,400
Jul 31, 201442.2044.0640.9143.4740.2918,727,500
Jun 30, 201438.8043.2638.3142.1939.1130,828,700
Jun 11, 20140.15 Dividend
May 31, 201437.9539.2436.2438.6235.6528,798,800
Apr 30, 201436.9538.1634.7037.9034.9925,074,000
Mar 31, 201437.3137.3333.4936.9034.0758,779,400
Mar 12, 20140.13 Dividend
Mar 01, 201437.9341.2536.3636.9433.9935,803,600
Feb 01, 201438.1639.7936.3738.3935.3324,705,500
Jan 01, 201439.8940.7437.0638.1535.1025,983,400
Dec 11, 20130.13 Dividend
Dec 01, 201339.4740.6438.2139.8036.5024,577,300
Oct 31, 201335.4239.8335.0139.2936.0322,747,900
Sep 30, 201332.1036.2531.7635.4332.4926,962,400
Sep 11, 20130.13 Dividend
Aug 31, 201330.3532.6829.5132.1129.3228,389,500
Jul 31, 201332.7033.2129.6929.8627.2727,943,600
Jun 30, 201332.9534.4131.8732.4029.5922,108,800
Jun 12, 20130.13 Dividend
May 31, 201331.4633.4330.5332.7929.8227,805,600
Apr 30, 201329.3432.4529.1031.4628.6133,120,000
Mar 31, 201332.2832.5027.4729.4826.8148,859,300
Mar 12, 20130.13 Dividend
Mar 01, 201331.6032.8931.1832.3029.2623,700,100
Feb 01, 201328.6232.1528.1231.6628.6839,627,200
Jan 01, 201325.4128.4925.2728.3225.6523,655,500
Dec 12, 20120.13 Dividend
Dec 01, 201224.3426.8023.4024.9922.5135,683,300
Oct 31, 201223.8924.5222.6324.2321.8323,737,700
Sep 30, 201223.3824.5823.1123.7821.4225,897,900
Sep 12, 20120.13 Dividend
Aug 31, 201222.7924.5022.7623.2920.8724,893,200
Jul 31, 201222.8524.1322.3522.8720.4928,443,100
Jun 30, 201222.7823.5021.5822.7020.3428,465,500
Jun 13, 20120.13 Dividend
May 31, 201221.4922.7321.0322.6720.1945,887,800
Apr 30, 201224.5124.7821.4821.8819.4982,821,600
Mar 31, 201225.8226.1224.4024.5721.8845,385,200
Mar 01, 201226.3927.3425.4125.9023.0733,662,000
Feb 01, 201224.9526.9924.5026.3423.4641,254,500
Jan 01, 201225.0326.2724.1424.7622.0530,071,600
Dec 01, 201126.0726.5023.5624.5121.8329,599,900
Oct 31, 201124.1026.8123.2726.2523.3846,159,900
Sep 30, 201122.9526.0021.6925.0522.3159,351,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...