Nasdaq, Inc. (NDAQ)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

66.96

-0.30

(-0.45%)

At close: 04:00PM EDT

65.25

-1.71

(-2.55%)

After hours:

07:59PM EDT

Time period:

27 Jul 2023 - 27 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jul 2024	67.60	67.66	66.26	66.96	66.96	3,627,600
25 Jul 2024	65.00	67.77	64.72	67.26	67.26	7,139,200
24 Jul 2024	63.36	63.39	62.43	62.73	62.73	2,988,900
23 Jul 2024	63.38	63.45	62.84	63.13	63.13	2,275,100
22 Jul 2024	63.10	63.25	62.56	63.03	63.03	1,833,200
19 Jul 2024	62.98	63.02	62.21	62.51	62.51	1,506,200
18 Jul 2024	63.44	63.51	62.41	62.48	62.48	1,895,100
17 Jul 2024	62.95	63.60	62.87	63.49	63.49	2,728,900
16 Jul 2024	63.20	63.61	63.14	63.30	63.30	1,829,300
15 Jul 2024	62.80	63.21	62.60	63.00	63.00	2,339,700
12 Jul 2024	62.41	63.12	62.14	62.70	62.70	2,121,700
11 Jul 2024	62.21	62.71	62.00	62.20	62.20	2,502,900
10 Jul 2024	61.00	61.66	60.77	61.63	61.63	1,631,700
09 Jul 2024	60.70	61.03	60.46	60.81	60.81	1,502,500
08 Jul 2024	60.40	60.86	60.27	60.44	60.44	1,097,700
05 Jul 2024	60.12	60.45	59.95	60.38	60.38	825,800
03 Jul 2024	60.15	60.60	60.08	60.14	60.14	1,162,100
02 Jul 2024	59.69	60.34	59.55	59.96	59.96	1,842,100
01 Jul 2024	60.38	60.57	59.46	59.48	59.48	2,074,000
28 Jun 2024	60.42	60.57	59.70	60.26	60.26	4,045,700
27 Jun 2024	59.73	60.57	59.47	60.18	60.18	1,973,100
26 Jun 2024	59.50	60.11	59.44	59.76	59.76	1,420,400
25 Jun 2024	60.08	60.17	59.68	59.91	59.91	1,329,800
24 Jun 2024	60.28	61.10	60.08	60.10	60.10	2,084,300
21 Jun 2024	59.20	60.33	58.76	60.25	60.25	3,096,100
20 Jun 2024	59.10	59.30	58.35	59.23	59.23	2,418,600
18 Jun 2024	58.58	59.26	58.33	58.99	58.99	1,795,300
17 Jun 2024	58.45	59.08	58.28	58.63	58.63	1,742,000
14 Jun 2024	58.77	58.90	58.44	58.60	58.60	2,475,800
14 Jun 2024	0.24 Dividend
13 Jun 2024	59.56	59.70	58.99	59.20	58.96	2,195,300
12 Jun 2024	59.69	59.79	59.13	59.55	59.31	2,324,800
11 Jun 2024	58.97	59.16	58.63	59.02	58.78	1,620,100
10 Jun 2024	58.48	59.63	58.28	59.30	59.06	1,909,100
07 Jun 2024	58.93	59.34	58.60	58.78	58.54	2,821,300
06 Jun 2024	59.57	59.79	59.17	59.26	59.02	1,779,200
05 Jun 2024	59.62	59.88	58.84	59.71	59.47	1,627,900
04 Jun 2024	58.74	59.49	58.74	59.43	59.19	2,495,400
03 Jun 2024	59.30	59.33	58.30	58.74	58.50	2,599,100
31 May 2024	59.24	59.70	58.53	59.03	58.79	6,568,600
30 May 2024	60.00	60.15	58.84	59.05	58.81	2,698,000
29 May 2024	59.71	60.05	59.40	59.85	59.61	2,031,100
28 May 2024	62.05	62.05	60.06	60.20	59.96	1,959,500
24 May 2024	61.64	62.50	61.64	62.23	61.98	1,002,400
23 May 2024	62.44	62.59	61.46	61.52	61.27	1,586,600
22 May 2024	62.41	62.71	62.19	62.45	62.20	1,383,300
21 May 2024	62.45	62.86	62.19	62.44	62.19	1,665,000
20 May 2024	62.72	62.90	62.30	62.45	62.20	1,639,000
17 May 2024	62.25	62.79	61.83	62.76	62.51	2,359,600
16 May 2024	61.35	62.72	61.35	62.23	61.98	3,794,700
15 May 2024	60.47	61.59	60.47	61.35	61.10	2,955,400
14 May 2024	60.82	61.00	60.19	60.41	60.17	1,591,800
13 May 2024	60.90	61.75	60.54	60.62	60.37	1,866,700
10 May 2024	60.27	60.71	60.07	60.66	60.41	1,761,800
09 May 2024	59.90	60.34	59.81	60.18	59.94	1,916,600
08 May 2024	60.26	60.48	59.36	59.91	59.67	2,585,400
07 May 2024	62.06	62.22	60.81	60.90	60.65	2,584,400
06 May 2024	61.04	61.68	60.66	61.60	61.35	2,915,900
03 May 2024	60.54	61.16	59.70	60.87	60.62	2,889,100
02 May 2024	60.16	60.21	59.38	60.07	59.83	3,401,700
01 May 2024	59.89	60.51	59.55	59.88	59.64	2,785,700
30 Apr 2024	59.95	60.14	59.66	59.85	59.61	3,704,100
29 Apr 2024	60.00	60.87	59.74	60.08	59.84	3,650,900
26 Apr 2024	59.64	60.63	59.41	60.12	59.88	4,792,100
25 Apr 2024	59.21	60.38	58.10	60.29	60.05	7,780,900
24 Apr 2024	60.72	61.57	60.61	61.50	61.25	2,893,600
23 Apr 2024	61.07	61.51	60.95	61.09	60.84	2,279,900
22 Apr 2024	60.81	61.32	60.53	61.20	60.95	2,116,500
19 Apr 2024	60.53	60.57	59.95	60.35	60.11	3,083,500
18 Apr 2024	60.43	60.50	59.89	60.07	59.83	2,349,200
17 Apr 2024	60.68	60.72	59.91	60.01	59.77	2,818,300
16 Apr 2024	60.35	60.50	59.73	60.03	59.79	2,825,700
15 Apr 2024	62.23	62.32	60.00	60.19	59.95	3,248,400
12 Apr 2024	62.69	62.82	61.01	61.52	61.27	4,148,500
11 Apr 2024	63.33	63.35	62.38	63.06	62.80	3,722,200
10 Apr 2024	62.82	63.60	62.22	63.01	62.75	2,676,600
09 Apr 2024	63.73	64.25	62.61	63.56	63.30	4,487,500
08 Apr 2024	62.32	62.49	61.86	62.14	61.89	2,451,400
05 Apr 2024	61.05	62.06	60.92	62.04	61.79	1,929,400
04 Apr 2024	62.00	62.40	60.84	61.06	60.81	2,094,500
03 Apr 2024	61.40	61.99	61.30	61.58	61.33	2,250,900
02 Apr 2024	61.75	61.81	60.87	61.33	61.08	3,215,900
01 Apr 2024	62.97	63.04	62.21	62.29	62.04	2,310,500
28 Mar 2024	63.51	63.52	62.82	63.10	62.84	2,791,700
27 Mar 2024	62.59	63.08	62.14	63.00	62.74	3,036,900
26 Mar 2024	62.16	62.85	61.95	62.23	61.98	4,480,800
25 Mar 2024	61.51	61.82	61.01	61.06	60.81	2,203,000
22 Mar 2024	61.84	62.28	61.47	61.63	61.38	5,194,900
21 Mar 2024	61.16	63.05	60.96	61.84	61.59	15,426,500
20 Mar 2024	59.93	61.52	59.61	60.88	60.63	18,274,300
19 Mar 2024	60.48	62.56	60.22	62.46	62.21	5,250,100
18 Mar 2024	59.94	60.71	59.74	60.29	60.05	3,320,600
15 Mar 2024	57.96	59.86	57.96	59.68	59.44	3,527,300
14 Mar 2024	59.44	59.55	58.24	58.69	58.45	2,097,800
13 Mar 2024	59.71	59.83	59.14	59.54	59.30	2,169,800
13 Mar 2024	0.22 Dividend
12 Mar 2024	59.94	60.53	59.73	59.74	59.28	3,482,100
11 Mar 2024	60.09	60.41	59.51	60.03	59.57	2,324,600
08 Mar 2024	59.30	60.55	58.83	60.01	59.55	4,228,700
07 Mar 2024	58.30	59.21	58.15	59.13	58.67	3,979,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,349.47-46.80(-0.38%)

NZD/USD0.5890+0.0001(+0.01%)

NZD/EUR0.5417-0.0009(-0.16%)

ALL ORDS8,153.40+59.10(+0.73%)

ASX 2007,921.30+60.10(+0.76%)

OIL76.44-1.84(-2.35%)

Nasdaq, Inc. (NDAQ)

NZX 50
12,349.47
-46.80(-0.38%)

NZD/USD
0.5890
+0.0001(+0.01%)

NZD/EUR
0.5417
-0.0009(-0.16%)

ALL ORDS
8,153.40
+59.10(+0.73%)

ASX 200
7,921.30
+60.10(+0.76%)

OIL
76.44
-1.84(-2.35%)