NDAQ - Nasdaq, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 01, 201880.3182.7172.9880.7580.3924,686,700
Jan 01, 201877.1583.2976.4780.9180.5520,064,700
Dec 14, 20170.38 Dividend
Dec 01, 201779.4680.1474.9576.8376.1116,263,700
Nov 01, 201773.0279.8571.6575.9775.2628,662,900
Oct 01, 201777.6778.0771.7772.6571.9730,434,700
Sep 14, 20170.38 Dividend
Sep 01, 201775.4878.3173.3577.5776.4517,096,400
Aug 01, 201774.4377.7574.1175.3874.3015,752,000
Jul 01, 201771.5175.2369.5274.3773.3013,906,100
Jun 14, 20170.38 Dividend
Jun 01, 201768.0572.1467.3771.4970.0918,600,200
May 01, 201769.2469.2465.9867.6566.3218,599,400
Apr 01, 201769.2870.9967.9268.8767.5216,491,900
Mar 15, 20170.32 Dividend
Mar 01, 201772.0072.5268.4369.4567.7820,958,900
Feb 01, 201770.4771.8968.6271.1169.4019,147,800
Jan 01, 201767.4770.6166.1070.5468.8413,826,500
Dec 14, 20160.32 Dividend
Dec 01, 201663.9769.7363.3667.1265.2017,243,600
Nov 01, 201663.8068.2963.3064.0962.2619,260,300
Oct 01, 201667.2867.7763.3263.9762.1415,974,000
Sep 14, 20160.32 Dividend
Sep 01, 201671.2371.9267.0067.5465.3114,813,300
Aug 01, 201671.0071.8869.2371.2168.8616,937,100
Jul 01, 201664.7171.4763.1970.7668.4214,661,000
Jun 08, 20160.32 Dividend
Jun 01, 201665.5065.9761.1964.6762.2219,158,400
May 01, 201661.7466.0361.5766.0163.5116,322,300
Apr 01, 201666.1266.6661.2561.7159.3821,659,000
Mar 10, 20160.25 Dividend
Mar 01, 201663.8267.6163.1166.3863.6233,352,900
Feb 01, 201661.9665.1057.8563.2960.6627,627,300
Jan 01, 201656.9062.3655.2762.0059.4327,789,600
Dec 10, 20150.25 Dividend
Dec 01, 201558.8960.1154.6258.1755.5124,919,100
Nov 01, 201558.2560.0556.1958.6255.9423,522,300
Oct 01, 201553.4659.9050.9857.8955.2421,757,200
Sep 09, 20150.25 Dividend
Sep 01, 201550.0954.0049.8253.3350.6422,535,700
Aug 01, 201550.6954.6847.9551.1948.6135,822,100
Jul 01, 201548.8052.4247.8151.0348.4620,942,500
Jun 10, 20150.25 Dividend
Jun 01, 201552.0552.3448.5348.8146.1218,576,800
May 01, 201548.8452.9448.6251.7548.9015,957,300
Apr 01, 201550.6450.9348.1148.6345.9523,231,200
Mar 11, 20150.15 Dividend
Mar 01, 201550.3751.1848.9150.9447.9920,899,300
Feb 01, 201545.6151.2245.6150.1647.2517,094,400
Jan 01, 201548.2249.3944.8245.6042.9623,307,600
Dec 10, 20140.15 Dividend
Dec 01, 201444.8549.7144.2647.9645.0421,165,600
Nov 01, 201443.1144.9743.0044.9142.1713,903,400
Oct 01, 201442.4343.3938.4343.2640.6225,165,800
Sep 10, 20140.15 Dividend
Sep 01, 201443.8044.3341.8342.4239.6919,072,400
Aug 01, 201442.2044.0640.9143.4740.6818,727,500
Jul 01, 201438.8043.2638.3142.1939.4830,828,700
Jun 11, 20140.15 Dividend
Jun 01, 201437.9539.2436.2438.6235.9928,798,800
May 01, 201436.9538.1634.7037.9035.3225,074,000
Apr 01, 201437.3137.3333.4936.9034.3958,779,400
Mar 12, 20140.13 Dividend
Mar 01, 201437.9341.2536.3636.9434.3135,803,600
Feb 01, 201438.1639.7936.3738.3935.6624,705,500
Jan 01, 201439.8940.7437.0638.1535.4425,983,400
Dec 11, 20130.13 Dividend
Dec 01, 201339.4740.6438.2139.8036.8524,577,300
Nov 01, 201335.4239.8335.0139.2936.3722,747,900
Oct 01, 201332.1036.2531.7635.4332.8026,962,400
Sep 11, 20130.13 Dividend
Sep 01, 201330.3532.6829.5132.1129.6028,389,500
Aug 01, 201332.7033.2129.6929.8627.5327,943,600
Jul 01, 201332.9534.4131.8732.4029.8722,108,800
Jun 12, 20130.13 Dividend
Jun 01, 201331.4633.4330.5332.7930.1127,805,600
May 01, 201329.3432.4529.1031.4628.8933,120,000
Apr 01, 201332.2832.5027.4729.4827.0748,859,300
Mar 12, 20130.13 Dividend
Mar 01, 201331.6032.8931.1832.3029.5423,700,100
Feb 01, 201328.6232.1528.1231.6628.9539,627,200
Jan 01, 201325.4128.4925.2728.3225.9023,655,500
Dec 12, 20120.13 Dividend
Dec 01, 201224.3426.8023.4024.9922.7335,683,300
Nov 01, 201223.8924.5222.6324.2322.0423,737,700
Oct 01, 201223.3824.5823.1123.7821.6325,897,900
Sep 12, 20120.13 Dividend
Sep 01, 201222.7924.5022.7623.2921.0624,893,200
Aug 01, 201222.8524.1322.3522.8720.6828,443,100
Jul 01, 201222.7823.5021.5822.7020.5328,465,500
Jun 13, 20120.13 Dividend
Jun 01, 201221.4922.7321.0322.6720.3845,887,800
May 01, 201224.5124.7821.4821.8819.6782,821,600
Apr 01, 201225.8226.1224.4024.5722.0945,385,200
Mar 01, 201226.3927.3425.4125.9023.2833,662,000
Feb 01, 201224.9526.9924.5026.3423.6841,254,500
Jan 01, 201225.0326.2724.1424.7622.2630,071,600
Dec 01, 201126.0726.5023.5624.5122.0429,599,900
Nov 01, 201124.1026.8123.2726.2523.6046,159,900
Oct 01, 201122.9526.0021.6925.0522.5259,351,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...