UK Markets closed

Nasdaq, Inc. (NDAQ)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
194.50+2.60 (+1.35%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Sept 2021------
22 Sept 2021------
21 Sept 2021------
20 Sept 2021------
17 Sept 2021------
16 Sept 2021------
15 Sept 2021------
14 Sept 2021------
13 Sept 2021------
10 Sept 2021------
09 Sept 2021------
08 Sept 2021------
07 Sept 2021------
03 Sept 2021198.05199.67197.82198.53198.5349,080,000
02 Sept 2021198.51198.93196.04197.91197.9159,940,000
01 Sept 2021196.58198.39194.57197.96197.9657,520,000
31 Aug 2021194.65196.19193.97195.78195.7879,520,000
30 Aug 2021194.36195.68193.59194.10194.1039,550,000
27 Aug 2021191.21193.51191.21193.48193.4835,960,000
26 Aug 2021191.30191.81189.97191.17191.1742,530,000
25 Aug 2021190.91192.09190.04191.63191.6337,050,000
24 Aug 2021191.36192.00190.74190.86190.8636,770,000
23 Aug 2021189.29191.61189.29190.54190.5451,150,000
20 Aug 2021188.54189.77187.30188.67188.6753,310,000
19 Aug 2021184.51189.47183.41188.02188.0272,540,000
18 Aug 2021190.19190.19186.75186.89186.8980,730,000
17 Aug 2021191.73191.84189.49189.99189.9974,710,000
16 Aug 2021191.30192.28190.01192.17192.1739,250,000
13 Aug 2021190.20191.47190.00190.99190.9931,090,000
12 Aug 2021189.92190.87187.81190.09190.0945,520,000
11 Aug 2021189.33190.39188.69189.32189.3241,420,000
10 Aug 2021188.78190.05187.68188.86188.8658,380,000
09 Aug 2021188.82189.03187.86188.68188.6855,030,000
06 Aug 2021189.34190.31187.56188.72188.7252,610,000
05 Aug 2021190.00190.69187.51188.68188.6867,510,000
04 Aug 2021188.13190.45187.66189.36189.3672,890,000
03 Aug 2021189.19189.54187.72188.67188.67607,100
02 Aug 2021------
30 Jul 2021186.55188.15185.79186.73186.73616,400
29 Jul 2021185.89187.53184.55186.68186.68564,900
28 Jul 2021185.77186.06184.15185.53185.53595,000
27 Jul 2021185.93188.08185.24185.69185.69663,100
26 Jul 2021187.11187.55184.45186.58186.58681,900
23 Jul 2021186.09188.48185.67187.76187.76735,300
22 Jul 2021187.56188.21185.13185.34185.341,027,500
21 Jul 2021181.34187.03181.34186.28186.281,295,900
20 Jul 2021177.77182.72176.62180.90180.901,128,000
19 Jul 2021177.69178.63175.93177.15177.15926,000
16 Jul 2021178.49180.23178.08178.55178.55917,700
15 Jul 2021177.75179.50177.23178.65178.65649,700
14 Jul 2021179.37179.37176.25178.08178.08710,300
13 Jul 2021180.11181.00178.37179.09179.09890,300
12 Jul 2021175.78180.99175.78179.65179.651,147,600
09 Jul 2021174.41175.91174.24175.77175.77510,500
08 Jul 2021174.36175.37173.57174.08174.08646,700
07 Jul 2021177.06177.25175.27176.16176.16714,600
06 Jul 2021178.28178.41175.69176.36176.36674,300
02 Jul 2021176.50178.05175.94177.88177.88969,000
01 Jul 2021177.89177.89175.80176.03176.031,123,500
30 Jun 2021176.55176.71175.18175.80175.801,164,100
29 Jun 2021177.68178.30176.65176.85176.85662,900
28 Jun 2021178.51178.71176.98177.11177.11980,800
25 Jun 2021178.59178.93177.18178.07178.07789,500
24 Jun 2021178.90179.30177.35177.80177.80867,200
23 Jun 2021179.00179.63177.61177.96177.96947,800
22 Jun 2021178.93179.74178.26178.70178.70666,200
21 Jun 2021176.82179.28175.89178.78178.781,045,200
18 Jun 2021178.25178.80175.26175.80175.801,787,600
17 Jun 2021178.09180.53176.65179.79179.791,147,600
16 Jun 2021176.24178.38175.72177.35177.35965,700
15 Jun 2021175.60177.55175.07176.29176.29665,800
14 Jun 2021172.49175.17171.51175.16175.16684,400
11 Jun 2021170.26173.03169.94172.95172.95834,700
10 Jun 2021169.56169.56168.08168.36168.36560,300
10 Jun 20210.54 Dividend
09 Jun 2021169.41169.54168.43169.12168.58557,600
08 Jun 2021169.45170.35168.79168.96168.42637,700
07 Jun 2021170.91171.00168.63168.90168.36580,900
04 Jun 2021168.68170.40167.61170.23169.69565,900
03 Jun 2021166.89168.75166.24168.06167.52794,100
02 Jun 2021165.59167.34165.00166.84166.31941,200
01 Jun 2021168.20168.66164.27164.45163.92646,100
28 May 2021167.15167.85166.11167.46166.93468,900
27 May 2021165.71166.19164.93165.98165.45723,500
26 May 2021164.67166.38164.63165.45164.92454,200
25 May 2021165.61166.16163.81164.31163.79488,400
24 May 2021164.34166.01164.34164.92164.39403,400
21 May 2021162.90164.84162.88163.87163.351,349,800
20 May 2021161.51164.53161.25163.46162.94415,600
19 May 2021160.24161.18159.44160.94160.43648,800
18 May 2021164.11164.53161.87161.94161.42524,200
17 May 2021164.20164.87163.11163.75163.23496,000
14 May 2021161.71164.94161.38164.36163.84698,100
13 May 2021158.76161.82158.76160.90160.39459,600
12 May 2021158.87160.41156.72158.36157.851,119,200
11 May 2021161.31161.86159.12159.73159.22817,200
10 May 2021165.75166.79163.43163.53163.01622,600
07 May 2021163.85164.92163.48164.56164.03492,800
06 May 2021164.03164.03162.13163.58163.06615,100
05 May 2021163.97164.25162.23163.55163.03777,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...