Nasdaq, Inc. (NDAQ)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

61.50

+0.41

(+0.67%)

At close: 04:00PM EDT

60.90

-0.60

(-0.98%)

Pre-market:

07:00AM EDT

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	60.72	61.57	60.61	61.50	61.50	2,893,300
23 Apr 2024	61.07	61.51	60.95	61.09	61.09	2,279,900
22 Apr 2024	60.81	61.32	60.53	61.20	61.20	2,116,500
19 Apr 2024	60.53	60.57	59.95	60.35	60.35	3,083,500
18 Apr 2024	60.43	60.50	59.89	60.07	60.07	2,349,200
17 Apr 2024	60.68	60.72	59.91	60.01	60.01	2,818,300
16 Apr 2024	60.35	60.50	59.73	60.03	60.03	2,825,700
15 Apr 2024	62.23	62.32	60.00	60.19	60.19	3,248,400
12 Apr 2024	62.69	62.82	61.01	61.52	61.52	4,148,500
11 Apr 2024	63.33	63.35	62.38	63.06	63.06	3,722,200
10 Apr 2024	62.82	63.60	62.22	63.01	63.01	2,676,600
09 Apr 2024	63.73	64.25	62.61	63.56	63.56	4,487,500
08 Apr 2024	62.32	62.49	61.86	62.14	62.14	2,451,400
05 Apr 2024	61.05	62.06	60.92	62.04	62.04	1,929,400
04 Apr 2024	62.00	62.40	60.84	61.06	61.06	2,094,500
03 Apr 2024	61.40	61.99	61.30	61.58	61.58	2,250,900
02 Apr 2024	61.75	61.81	60.87	61.33	61.33	3,215,900
01 Apr 2024	62.97	63.04	62.21	62.29	62.29	2,310,500
28 Mar 2024	63.51	63.52	62.82	63.10	63.10	2,791,700
27 Mar 2024	62.59	63.08	62.14	63.00	63.00	3,036,900
26 Mar 2024	62.16	62.85	61.95	62.23	62.23	4,480,800
25 Mar 2024	61.51	61.82	61.01	61.06	61.06	2,203,000
22 Mar 2024	61.84	62.28	61.47	61.63	61.63	5,194,900
21 Mar 2024	61.16	63.05	60.96	61.84	61.84	15,426,500
20 Mar 2024	59.93	61.52	59.61	60.88	60.88	18,274,300
19 Mar 2024	60.48	62.56	60.22	62.46	62.46	5,250,100
18 Mar 2024	59.94	60.71	59.74	60.29	60.29	3,320,600
15 Mar 2024	57.96	59.86	57.96	59.68	59.68	3,527,300
14 Mar 2024	59.44	59.55	58.24	58.69	58.69	2,097,800
13 Mar 2024	59.71	59.83	59.14	59.54	59.54	2,169,800
13 Mar 2024	0.22 Dividend
12 Mar 2024	59.94	60.53	59.73	59.74	59.52	3,482,100
11 Mar 2024	60.09	60.41	59.51	60.03	59.81	2,324,600
08 Mar 2024	59.30	60.55	58.83	60.01	59.79	4,228,700
07 Mar 2024	58.30	59.21	58.15	59.13	58.91	3,979,700
06 Mar 2024	57.13	57.93	56.75	57.89	57.68	3,833,000
05 Mar 2024	57.00	58.46	56.90	56.93	56.72	3,504,600
04 Mar 2024	56.52	57.13	56.30	56.97	56.76	3,621,800
01 Mar 2024	56.29	56.68	55.52	56.53	56.32	3,524,700
29 Feb 2024	56.67	56.68	56.08	56.20	55.99	4,017,200
28 Feb 2024	56.31	56.64	56.20	56.32	56.11	1,920,200
27 Feb 2024	56.28	56.48	56.09	56.37	56.16	1,767,200
26 Feb 2024	56.47	56.63	55.82	56.19	55.98	1,905,300
23 Feb 2024	56.85	56.87	56.36	56.65	56.44	1,346,000
22 Feb 2024	56.26	56.81	56.24	56.56	56.35	2,040,200
21 Feb 2024	55.39	56.06	55.11	56.04	55.83	2,207,300
20 Feb 2024	55.00	55.60	54.90	55.54	55.34	2,745,300
16 Feb 2024	55.45	55.81	55.20	55.42	55.22	2,042,700
15 Feb 2024	55.93	56.31	55.02	55.49	55.29	4,038,800
14 Feb 2024	56.06	56.19	55.36	55.81	55.60	2,661,200
13 Feb 2024	56.22	56.24	55.18	55.70	55.49	3,184,500
12 Feb 2024	57.32	57.38	56.73	56.83	56.62	2,152,700
09 Feb 2024	56.88	57.35	56.65	57.25	57.04	1,296,600
08 Feb 2024	56.70	57.18	56.67	56.76	56.55	1,358,300
07 Feb 2024	56.74	57.06	56.32	56.91	56.70	1,881,400
06 Feb 2024	55.83	56.46	55.76	56.32	56.11	4,260,500
05 Feb 2024	56.24	56.39	55.73	55.98	55.77	2,244,100
02 Feb 2024	56.92	57.41	56.32	56.65	56.44	2,556,700
01 Feb 2024	57.54	57.74	56.28	57.09	56.88	2,879,000
31 Jan 2024	58.60	60.72	57.51	57.77	57.56	4,305,700
30 Jan 2024	58.11	58.61	58.08	58.45	58.23	2,504,000
29 Jan 2024	58.32	58.50	57.55	58.25	58.04	2,378,100
26 Jan 2024	58.40	58.71	58.10	58.62	58.40	1,675,700
25 Jan 2024	58.46	58.59	57.44	58.37	58.16	1,664,900
24 Jan 2024	58.73	58.86	58.16	58.20	57.99	1,919,300
23 Jan 2024	58.27	58.82	58.04	58.38	58.17	1,796,000
22 Jan 2024	58.13	58.45	57.69	58.16	57.95	2,020,900
19 Jan 2024	57.03	57.98	56.90	57.85	57.64	2,179,400
18 Jan 2024	56.24	56.89	55.90	56.83	56.62	1,863,700
17 Jan 2024	55.98	56.45	55.83	56.11	55.90	2,943,000
16 Jan 2024	56.50	57.34	56.33	56.46	56.25	3,534,500
12 Jan 2024	56.95	57.01	56.39	56.93	56.72	1,835,000
11 Jan 2024	56.97	57.10	56.28	56.54	56.33	2,185,200
10 Jan 2024	56.48	56.94	56.19	56.89	56.68	2,956,500
09 Jan 2024	56.56	56.67	56.26	56.37	56.16	2,457,500
08 Jan 2024	55.77	56.75	55.76	56.71	56.50	3,022,400
05 Jan 2024	56.01	56.20	55.44	55.67	55.46	1,979,000
04 Jan 2024	56.01	56.53	56.01	56.03	55.82	2,143,000
03 Jan 2024	56.51	56.78	55.85	55.99	55.78	2,493,500
02 Jan 2024	58.00	58.00	56.62	56.90	56.69	1,947,900
29 Dec 2023	58.20	58.35	57.79	58.14	57.93	1,524,000
28 Dec 2023	57.99	58.37	57.99	58.24	58.03	1,192,300
27 Dec 2023	57.59	58.02	57.42	57.99	57.78	1,353,100
26 Dec 2023	57.04	57.70	56.95	57.63	57.42	1,344,100
22 Dec 2023	56.36	57.15	56.17	57.04	56.83	2,330,400
21 Dec 2023	55.31	56.12	55.13	56.09	55.88	1,828,000
20 Dec 2023	55.75	56.18	55.12	55.15	54.95	2,051,800
19 Dec 2023	55.53	55.78	55.18	55.76	55.55	2,066,600
18 Dec 2023	55.00	55.56	54.62	55.38	55.18	2,616,300
15 Dec 2023	55.31	55.64	54.54	54.74	54.54	5,718,400
14 Dec 2023	56.93	57.72	55.95	56.11	55.90	4,171,500
13 Dec 2023	54.23	56.44	54.03	56.39	56.18	4,220,700
12 Dec 2023	54.39	54.45	53.87	54.17	53.97	2,717,800
11 Dec 2023	54.16	54.36	53.92	54.22	54.02	2,780,100
08 Dec 2023	54.06	54.39	53.62	53.97	53.77	2,065,500
07 Dec 2023	55.05	55.19	54.04	54.13	53.93	2,877,800
07 Dec 2023	0.22 Dividend
06 Dec 2023	55.90	56.32	55.72	55.84	55.42	2,434,900
05 Dec 2023	56.10	56.18	55.32	55.72	55.30	2,673,300
04 Dec 2023	55.71	56.61	55.71	56.23	55.80	4,004,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.50-0.40(-0.01%)

ASX 2007,683.00-0.50(-0.01%)

AUD/USD0.6533+0.0033(+0.51%)

OIL82.95+0.14(+0.17%)

GOLD2,341.80+3.40(+0.15%)

Bitcoin AUD97,674.72-3,972.08(-3.91%)

Nasdaq, Inc. (NDAQ)

ALL ORDS
7,937.50
-0.40(-0.01%)

ASX 200
7,683.00
-0.50(-0.01%)

AUD/USD
0.6533
+0.0033(+0.51%)

OIL
82.95
+0.14(+0.17%)

GOLD
2,341.80
+3.40(+0.15%)

Bitcoin AUD
97,674.72
-3,972.08(-3.91%)