Mail

NDAQ - Nasdaq, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Jun 2023	56.79	57.47	56.56	57.42	57.42	762,199
07 Jun 2023	57.40	58.03	57.02	57.05	57.05	3,605,500
06 Jun 2023	56.02	57.22	55.90	57.13	57.13	2,745,100
05 Jun 2023	56.25	56.36	55.73	56.02	56.02	2,420,700
02 Jun 2023	55.25	56.47	55.25	56.33	56.33	2,584,200
01 Jun 2023	55.20	55.49	54.90	55.03	55.03	2,643,500
31 May 2023	54.92	55.62	54.36	55.35	55.35	7,539,700
30 May 2023	54.42	55.02	54.27	54.95	54.95	3,824,300
26 May 2023	53.04	54.45	52.99	54.22	54.22	3,542,700
25 May 2023	53.68	53.79	53.08	53.18	53.18	2,287,800
24 May 2023	54.01	54.18	53.66	53.86	53.86	1,664,100
23 May 2023	55.32	55.38	54.21	54.40	54.40	1,939,900
22 May 2023	55.32	55.71	55.03	55.46	55.46	1,439,000
19 May 2023	55.35	55.67	54.94	55.32	55.32	1,677,900
18 May 2023	54.98	55.30	54.47	55.22	55.22	1,620,200
17 May 2023	54.68	55.01	53.94	54.93	54.93	1,858,800
16 May 2023	54.87	55.01	54.54	54.54	54.54	1,213,900
15 May 2023	55.30	55.53	55.00	55.17	55.17	1,224,100
12 May 2023	55.40	55.66	54.99	55.14	55.14	2,225,000
11 May 2023	55.07	55.26	54.50	55.22	55.22	1,387,700
10 May 2023	55.14	55.27	54.47	55.20	55.20	1,778,300
09 May 2023	54.67	55.07	54.55	54.56	54.56	1,040,300
08 May 2023	55.00	55.14	54.64	54.92	54.92	1,906,100
05 May 2023	54.29	55.00	54.23	54.92	54.92	1,978,600
04 May 2023	53.53	53.98	53.38	53.79	53.79	1,615,800
03 May 2023	54.46	54.85	53.51	53.56	53.56	1,609,100
02 May 2023	54.69	54.81	53.41	54.27	54.27	1,745,700
01 May 2023	55.24	55.41	54.91	55.05	55.05	1,237,700
28 Apr 2023	54.63	55.41	54.54	55.37	55.37	2,267,800
27 Apr 2023	54.24	54.93	54.02	54.82	54.82	1,591,600
26 Apr 2023	54.94	55.28	53.85	54.13	54.13	2,077,000
25 Apr 2023	56.30	56.43	55.21	55.27	55.27	2,103,900
24 Apr 2023	57.09	57.21	56.19	56.58	56.58	1,775,400
21 Apr 2023	56.34	57.00	56.12	56.97	56.97	3,163,900
20 Apr 2023	57.38	57.40	56.06	56.49	56.49	3,453,900
19 Apr 2023	57.00	57.99	56.83	57.36	57.36	5,782,900
18 Apr 2023	55.73	56.21	55.51	55.61	55.61	3,626,400
17 Apr 2023	54.87	55.90	54.86	55.77	55.77	3,195,600
14 Apr 2023	55.50	55.60	54.88	55.16	55.16	6,008,200
13 Apr 2023	54.89	55.65	54.67	55.56	55.56	3,513,800
12 Apr 2023	54.77	55.38	54.68	54.89	54.89	2,942,200
11 Apr 2023	54.38	54.70	54.10	54.35	54.35	2,566,700
10 Apr 2023	54.44	54.72	53.98	54.38	54.38	1,641,200
06 Apr 2023	54.63	55.04	54.37	54.90	54.90	2,440,100
05 Apr 2023	54.66	55.09	54.30	54.56	54.56	2,933,300
04 Apr 2023	54.43	54.94	54.24	54.70	54.70	2,515,800
03 Apr 2023	54.37	54.60	54.03	54.40	54.40	3,159,100
31 Mar 2023	54.37	54.70	54.03	54.67	54.67	2,895,700
30 Mar 2023	54.32	54.79	53.95	54.03	54.03	2,599,600
29 Mar 2023	53.47	54.28	53.35	54.09	54.09	2,123,400
28 Mar 2023	53.00	53.24	52.63	52.94	52.94	2,570,200
27 Mar 2023	53.61	53.70	53.12	53.25	53.25	1,329,900
24 Mar 2023	52.05	53.07	52.00	53.07	53.07	2,892,500
23 Mar 2023	52.82	53.10	52.12	52.49	52.49	2,829,100
22 Mar 2023	54.01	54.43	52.93	52.94	52.94	2,309,300
21 Mar 2023	53.69	54.28	53.35	54.01	54.01	2,606,900
20 Mar 2023	52.67	53.22	52.54	52.92	52.92	2,829,100
17 Mar 2023	53.19	53.85	52.15	52.75	52.75	5,554,900
16 Mar 2023	51.47	53.55	51.10	53.11	53.11	2,856,700
16 Mar 2023	0.2 Dividend
15 Mar 2023	51.69	52.46	51.46	51.91	51.71	2,629,800
14 Mar 2023	53.22	53.64	52.44	52.76	52.56	2,754,700
13 Mar 2023	52.46	53.03	51.93	51.97	51.77	3,742,400
10 Mar 2023	53.90	53.90	52.20	52.60	52.40	3,462,200
09 Mar 2023	55.25	55.39	54.09	54.32	54.11	2,524,600
08 Mar 2023	55.00	55.40	54.82	55.13	54.92	1,859,000
07 Mar 2023	55.96	56.22	54.95	55.01	54.80	1,914,500
06 Mar 2023	56.34	56.71	55.96	56.07	55.85	2,277,600
03 Mar 2023	56.25	56.33	55.80	56.22	56.00	2,373,700
02 Mar 2023	55.09	56.11	55.06	56.00	55.78	2,043,400
01 Mar 2023	55.79	56.25	55.41	55.55	55.34	2,272,500
28 Feb 2023	56.39	56.48	55.98	56.06	55.84	3,278,200
27 Feb 2023	57.61	57.75	56.34	56.35	56.13	1,328,800
24 Feb 2023	56.84	57.12	56.58	57.05	56.83	1,160,600
23 Feb 2023	57.24	57.53	56.57	57.20	56.98	1,909,400
22 Feb 2023	56.96	57.23	56.54	57.10	56.88	2,670,100
21 Feb 2023	57.93	58.02	56.51	56.78	56.56	3,089,000
17 Feb 2023	58.25	58.64	58.08	58.56	58.33	1,148,300
16 Feb 2023	58.87	59.10	58.38	58.44	58.21	1,167,300
15 Feb 2023	58.31	59.22	58.27	59.16	58.93	1,732,800
14 Feb 2023	59.54	59.97	58.43	58.62	58.39	1,870,300
13 Feb 2023	59.89	60.14	59.16	59.59	59.36	1,974,500
10 Feb 2023	58.60	59.65	58.51	59.62	59.39	2,041,000
09 Feb 2023	59.84	59.99	58.78	58.98	58.75	1,590,400
08 Feb 2023	59.80	60.09	59.44	59.64	59.41	1,851,800
07 Feb 2023	59.30	60.19	58.70	59.95	59.72	2,477,900
06 Feb 2023	60.03	60.28	59.21	59.30	59.07	1,490,700
03 Feb 2023	59.90	60.99	59.83	60.55	60.32	1,639,100
02 Feb 2023	59.74	60.65	59.64	60.57	60.34	2,331,000
01 Feb 2023	60.19	60.35	58.97	59.50	59.27	2,492,900
31 Jan 2023	59.85	60.19	59.37	60.19	59.96	2,587,000
30 Jan 2023	60.48	60.62	59.32	59.65	59.42	2,268,300
27 Jan 2023	59.81	60.67	59.62	60.50	60.27	3,123,600
26 Jan 2023	57.88	60.17	57.49	60.11	59.88	4,697,700
25 Jan 2023	58.95	58.95	55.90	58.30	58.08	8,213,100
24 Jan 2023	62.42	62.51	61.76	61.92	61.68	3,403,100
23 Jan 2023	61.91	62.79	61.53	62.32	62.08	2,227,100
20 Jan 2023	61.00	62.12	60.64	62.06	61.82	2,766,500
19 Jan 2023	62.17	62.52	60.95	61.00	60.76	1,617,000
18 Jan 2023	63.45	63.90	62.71	62.80	62.56	3,289,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...