Nasdaq, Inc. (NDAQ)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

48.78

+1.53

(+3.24%)

At close: 04:00PM EDT

48.94

+0.16

(+0.33%)

After hours:

07:36PM EDT

Time period:

04 Oct 2022 - 04 Oct 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Oct 2023	47.38	48.87	47.38	48.78	48.78	3,324,200
03 Oct 2023	47.92	48.00	46.88	47.25	47.25	3,525,400
02 Oct 2023	48.53	48.54	48.07	48.42	48.42	3,121,700
29 Sept 2023	49.25	49.27	48.34	48.59	48.59	1,708,200
28 Sept 2023	48.39	49.30	48.39	48.92	48.92	2,035,000
27 Sept 2023	48.23	48.55	47.89	48.33	48.33	2,015,500
26 Sept 2023	48.16	48.51	47.88	47.98	47.98	1,882,500
25 Sept 2023	48.48	48.68	48.19	48.64	48.64	1,662,600
22 Sept 2023	48.88	49.18	48.62	48.67	48.67	1,644,200
21 Sept 2023	50.33	50.36	48.83	48.84	48.84	2,294,200
20 Sept 2023	51.14	51.33	50.53	50.57	50.57	1,623,700
19 Sept 2023	51.00	51.38	50.76	50.93	50.93	2,446,600
18 Sept 2023	50.66	51.15	50.53	51.02	51.02	1,493,800
15 Sept 2023	51.47	51.68	50.76	50.77	50.77	2,698,500
14 Sept 2023	51.09	51.50	50.88	51.47	51.47	1,830,000
14 Sept 2023	0.22 Dividend
13 Sept 2023	51.47	51.57	50.92	51.10	50.88	1,981,100
12 Sept 2023	51.24	51.59	51.21	51.47	51.25	1,527,100
11 Sept 2023	51.69	51.78	51.08	51.37	51.15	1,660,100
08 Sept 2023	51.66	51.76	51.27	51.43	51.21	3,023,900
07 Sept 2023	51.51	51.70	51.21	51.66	51.44	2,109,100
06 Sept 2023	50.86	52.03	50.68	51.58	51.36	2,494,000
05 Sept 2023	51.80	51.86	50.65	50.71	50.49	3,210,300
01 Sept 2023	52.65	52.72	51.81	51.94	51.72	2,937,000
31 Aug 2023	52.76	53.06	52.35	52.48	52.25	2,856,300
30 Aug 2023	53.28	53.48	52.48	52.66	52.43	2,146,800
29 Aug 2023	53.35	54.15	52.95	53.34	53.11	1,684,300
28 Aug 2023	52.82	53.49	52.75	53.17	52.94	1,633,300
25 Aug 2023	52.39	52.95	52.19	52.73	52.50	1,866,400
24 Aug 2023	52.70	53.44	52.30	52.33	52.10	2,141,400
23 Aug 2023	52.00	52.72	51.67	52.65	52.42	2,318,500
22 Aug 2023	51.95	52.10	51.63	51.96	51.74	2,594,500
21 Aug 2023	51.80	51.95	51.27	51.79	51.57	2,299,000
18 Aug 2023	51.32	51.90	51.19	51.80	51.58	3,380,100
17 Aug 2023	50.95	52.28	50.90	51.67	51.45	5,205,400
16 Aug 2023	50.30	51.14	50.18	50.85	50.63	2,463,900
15 Aug 2023	50.92	51.11	50.44	50.57	50.35	1,946,700
14 Aug 2023	50.96	51.33	50.91	51.08	50.86	2,683,200
11 Aug 2023	51.40	51.89	50.91	50.96	50.74	2,663,500
10 Aug 2023	50.63	51.80	50.54	51.51	51.29	3,537,300
09 Aug 2023	49.88	50.67	49.82	50.46	50.24	2,647,000
08 Aug 2023	49.67	50.28	49.40	50.04	49.82	2,250,700
07 Aug 2023	49.66	50.10	49.63	50.00	49.78	1,725,900
04 Aug 2023	49.53	50.31	49.38	49.45	49.24	2,013,600
03 Aug 2023	49.56	49.64	49.10	49.38	49.17	2,663,400
02 Aug 2023	49.83	50.07	49.50	49.67	49.46	2,191,100
01 Aug 2023	50.31	50.46	50.08	50.24	50.02	2,065,400
31 Jul 2023	50.69	50.71	50.28	50.49	50.27	2,751,700
28 Jul 2023	50.31	50.66	50.01	50.49	50.27	1,827,400
27 Jul 2023	50.88	51.55	50.13	50.27	50.05	2,079,500
26 Jul 2023	50.94	51.33	50.72	50.92	50.70	2,496,800
25 Jul 2023	51.03	51.36	50.90	51.07	50.85	2,821,900
24 Jul 2023	50.90	51.25	50.59	51.05	50.83	3,487,100
21 Jul 2023	50.05	50.90	49.61	50.71	50.49	11,488,100
20 Jul 2023	50.66	50.66	49.15	49.61	49.40	4,725,700
19 Jul 2023	51.65	52.55	50.32	50.43	50.21	5,672,500
18 Jul 2023	51.04	51.50	50.84	51.38	51.16	5,437,800
17 Jul 2023	50.55	50.97	50.12	50.90	50.68	3,629,200
14 Jul 2023	51.37	51.61	50.54	50.61	50.39	3,225,700
13 Jul 2023	50.16	51.28	50.09	51.17	50.95	3,141,600
12 Jul 2023	50.07	50.28	49.83	50.00	49.78	2,991,500
11 Jul 2023	49.06	49.75	48.98	49.71	49.50	3,792,800
10 Jul 2023	49.00	49.42	48.84	49.10	48.89	5,553,700
07 Jul 2023	48.88	49.27	48.65	48.97	48.76	3,137,900
06 Jul 2023	49.42	49.56	48.90	48.99	48.78	3,618,000
05 Jul 2023	49.69	50.00	49.34	49.92	49.71	3,627,200
03 Jul 2023	49.68	50.09	49.32	49.70	49.49	2,000,600
30 Jun 2023	50.13	50.43	49.81	49.85	49.64	3,749,100
29 Jun 2023	49.49	49.85	49.33	49.85	49.64	2,877,300
28 Jun 2023	49.85	50.04	49.40	49.58	49.37	4,809,000
27 Jun 2023	49.53	50.16	49.32	49.82	49.61	4,141,600
26 Jun 2023	49.67	49.75	49.33	49.61	49.40	3,202,400
23 Jun 2023	49.35	49.74	48.95	49.64	49.43	5,616,200
22 Jun 2023	50.33	50.41	49.48	49.55	49.34	4,616,300
21 Jun 2023	51.59	51.59	50.22	50.56	50.34	4,011,000
20 Jun 2023	50.85	51.66	50.46	51.62	51.40	4,598,700
16 Jun 2023	52.64	52.64	51.10	51.22	51.00	7,420,400
15 Jun 2023	50.90	52.52	50.83	52.27	52.04	4,262,800
15 Jun 2023	0.22 Dividend
14 Jun 2023	51.05	51.94	50.63	51.16	50.72	7,437,300
13 Jun 2023	51.47	51.80	50.84	51.06	50.62	6,385,600
12 Jun 2023	52.10	53.45	50.03	51.00	50.56	16,708,800
09 Jun 2023	57.82	57.89	57.45	57.83	57.33	1,573,900
08 Jun 2023	56.79	57.76	56.56	57.67	57.17	2,844,100
07 Jun 2023	57.40	58.03	57.02	57.05	56.56	3,605,800
06 Jun 2023	56.02	57.22	55.90	57.13	56.64	2,745,100
05 Jun 2023	56.25	56.36	55.73	56.02	55.54	2,420,700
02 Jun 2023	55.25	56.47	55.25	56.33	55.85	2,584,200
01 Jun 2023	55.20	55.49	54.90	55.03	54.56	2,643,500
31 May 2023	54.92	55.62	54.36	55.35	54.87	7,539,700
30 May 2023	54.42	55.02	54.27	54.95	54.48	3,824,300
26 May 2023	53.04	54.45	52.99	54.22	53.75	3,542,700
25 May 2023	53.68	53.79	53.08	53.18	52.72	2,287,800
24 May 2023	54.01	54.18	53.66	53.86	53.40	1,664,100
23 May 2023	55.32	55.38	54.21	54.40	53.93	1,939,900
22 May 2023	55.32	55.71	55.03	55.46	54.98	1,439,000
19 May 2023	55.35	55.67	54.94	55.32	54.84	1,677,900
18 May 2023	54.98	55.30	54.47	55.22	54.75	1,620,200
17 May 2023	54.68	55.01	53.94	54.93	54.46	1,858,800
16 May 2023	54.87	55.01	54.54	54.54	54.07	1,213,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,274.16+39.11(+0.35%)

NZD/USD0.5944+0.0031(+0.52%)

NZD/EUR0.5645+0.0021(+0.38%)

ALL ORDS7,111.00+28.80(+0.41%)

ASX 2006,919.40+29.20(+0.42%)

OIL84.57+0.35(+0.42%)

Nasdaq, Inc. (NDAQ)

NZX 50
11,274.16
+39.11(+0.35%)

NZD/USD
0.5944
+0.0031(+0.52%)

NZD/EUR
0.5645
+0.0021(+0.38%)

ALL ORDS
7,111.00
+28.80(+0.41%)

ASX 200
6,919.40
+29.20(+0.42%)

OIL
84.57
+0.35(+0.42%)