Nasdaq, Inc. (NDAQ)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

53.25

+0.18

(+0.34%)

At close: 04:00PM EDT

53.35

+0.10

(+0.19%)

After hours:

07:50PM EDT

Time period:

28 Mar 2022 - 28 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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	3,461,900
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
17 Jan 2023	63.15	63.72	62.84	63.37	63.13	2,909,300
13 Jan 2023	62.42	63.67	62.32	63.35	63.11	2,882,000
12 Jan 2023	63.16	63.25	62.18	62.99	62.75	2,558,000
11 Jan 2023	62.73	63.34	62.73	63.02	62.78	2,482,400
10 Jan 2023	62.48	63.08	62.23	62.54	62.30	1,291,100
09 Jan 2023	61.93	63.21	61.76	62.61	62.37	2,466,400
06 Jan 2023	60.90	61.81	60.51	61.65	61.41	1,536,000
05 Jan 2023	61.22	61.37	60.12	60.24	60.01	1,724,300
04 Jan 2023	62.23	62.66	61.37	61.65	61.41	2,093,300
03 Jan 2023	61.53	61.86	61.05	61.76	61.52	1,596,000
30 Dec 2022	61.40	61.56	60.74	61.35	61.11	1,187,900
29 Dec 2022	61.27	62.12	61.22	61.87	61.63	920,200
28 Dec 2022	61.22	61.64	60.63	60.70	60.47	1,015,100
27 Dec 2022	61.33	61.47	60.70	60.98	60.75	1,119,600
23 Dec 2022	60.90	61.56	60.62	61.28	61.04	735,800
22 Dec 2022	61.14	61.14	60.07	61.06	60.82	1,373,100
21 Dec 2022	60.45	61.86	60.29	61.51	61.27	1,511,300
20 Dec 2022	60.46	60.70	60.06	60.12	59.89	1,936,600
19 Dec 2022	60.42	60.90	60.09	60.46	60.23	2,357,200
16 Dec 2022	61.03	61.48	60.54	60.62	60.39	4,148,900
15 Dec 2022	62.87	63.34	61.54	61.74	61.50	2,987,900
14 Dec 2022	65.12	65.36	63.10	63.59	63.34	4,219,900
13 Dec 2022	66.14	66.69	64.54	64.99	64.74	2,250,100
12 Dec 2022	63.08	64.70	63.00	64.68	64.43	2,198,500
09 Dec 2022	63.85	64.21	63.14	63.20	62.96	2,713,600
08 Dec 2022	65.00	65.47	63.94	64.19	63.94	2,666,000
07 Dec 2022	66.90	67.47	64.70	64.84	64.59	3,261,800
06 Dec 2022	67.84	68.10	66.57	67.01	66.75	2,158,100
05 Dec 2022	68.75	68.82	67.57	67.86	67.60	1,796,500
02 Dec 2022	67.74	69.22	67.72	68.98	68.71	1,129,900
01 Dec 2022	68.57	69.11	68.13	68.49	68.23	1,089,700
01 Dec 2022	0.2 Dividend
30 Nov 2022	66.28	68.91	66.13	68.46	68.00	4,030,800
29 Nov 2022	66.15	66.73	65.93	66.10	65.65	1,721,600
28 Nov 2022	66.81	67.18	66.20	66.27	65.82	1,452,800
25 Nov 2022	67.13	67.61	66.74	67.15	66.70	605,000
23 Nov 2022	66.45	67.73	66.45	67.13	66.68	1,170,100
22 Nov 2022	66.16	66.63	65.87	66.52	66.07	1,876,600
21 Nov 2022	65.56	66.25	65.19	65.96	65.51	1,468,600
18 Nov 2022	65.49	65.64	64.64	65.52	65.08	3,453,500
17 Nov 2022	64.85	65.08	64.06	64.86	64.42	1,414,200
16 Nov 2022	64.86	65.69	64.86	65.36	64.92	1,303,900
15 Nov 2022	66.71	66.99	64.46	64.79	64.35	2,372,200
14 Nov 2022	66.06	67.12	65.68	66.04	65.59	1,824,300
11 Nov 2022	66.53	66.90	65.94	66.40	65.95	1,797,200
10 Nov 2022	65.25	66.34	64.54	66.21	65.76	2,351,800
09 Nov 2022	64.51	65.25	63.47	63.61	63.18	3,020,100
08 Nov 2022	62.86	65.66	62.53	64.57	64.13	3,369,700
07 Nov 2022	62.09	62.45	61.50	62.41	61.99	2,047,500
04 Nov 2022	61.96	62.12	60.60	61.90	61.48	1,666,400
03 Nov 2022	60.26	62.21	60.21	61.57	61.15	1,805,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,771.27+158.41(+1.36%)

NZD/USD0.6232+0.0032(+0.52%)

NZD/EUR0.5761+0.0025(+0.44%)

ALL ORDS7,212.60+68.80(+0.96%)

ASX 2007,028.10+66.10(+0.95%)

OIL72.72-0.09(-0.12%)

Nasdaq, Inc. (NDAQ)

NZX 50
11,771.27
+158.41(+1.36%)

NZD/USD
0.6232
+0.0032(+0.52%)

NZD/EUR
0.5761
+0.0025(+0.44%)

ALL ORDS
7,212.60
+68.80(+0.96%)

ASX 200
7,028.10
+66.10(+0.95%)

OIL
72.72
-0.09(-0.12%)