New Zealand markets open in 5 minutes

Nasdaq, Inc. (NDAQ)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
66.19-0.08 (-0.12%)
As of 03:55PM EST. Market open.
Time period:
29 Nov 2021 - 29 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Nov 202266.1566.7265.9366.1966.191,328,532
28 Nov 202266.8167.1866.2066.2766.271,452,800
25 Nov 202267.1367.6166.7467.1567.15605,000
23 Nov 202266.4567.7366.4567.1367.131,170,100
22 Nov 202266.1666.6365.8766.5266.521,876,600
21 Nov 202265.5666.2565.1965.9665.961,468,600
18 Nov 202265.4965.6464.6465.5265.523,452,500
17 Nov 202264.8565.0864.0664.8664.861,414,200
16 Nov 202264.8665.6964.8665.3665.361,303,900
15 Nov 202266.7166.9964.4664.7964.792,372,200
14 Nov 202266.0667.1265.6866.0466.041,824,300
11 Nov 202266.5366.9065.9466.4066.401,797,200
10 Nov 202265.2566.3464.5466.2166.212,351,800
09 Nov 202264.5165.2563.4763.6163.613,020,100
08 Nov 202262.8665.6662.5364.5764.573,369,700
07 Nov 202262.0962.4561.5062.4162.412,047,500
04 Nov 202261.9662.1260.6061.9061.901,665,800
03 Nov 202260.2662.2160.2161.5761.571,805,600
02 Nov 202261.8162.7560.7060.7260.721,857,400
01 Nov 202262.5762.9761.8062.3562.351,724,500
31 Oct 202262.0062.5261.8562.2462.242,623,800
28 Oct 202260.8262.3360.4262.2862.281,583,000
27 Oct 202260.3961.4560.3860.6560.651,643,500
26 Oct 202260.6861.1659.9460.0360.032,428,600
25 Oct 202259.1560.6859.1360.5560.552,134,200
24 Oct 202258.0459.4857.9358.7758.771,507,000
21 Oct 202256.8657.8556.0257.7457.742,378,100
20 Oct 202256.1957.1255.9456.8456.842,137,100
19 Oct 202256.9757.4755.5056.0056.002,630,600
18 Oct 202257.8458.1356.7757.2157.212,807,000
17 Oct 202255.4757.4055.4756.7556.752,744,500
14 Oct 202257.9758.2154.6654.7554.753,426,300
13 Oct 202256.4458.6855.8258.5558.552,262,900
12 Oct 202258.1458.2557.5657.5857.581,241,800
11 Oct 202257.5958.7157.3258.1058.101,906,000
10 Oct 202257.9358.0057.1257.7057.701,154,800
07 Oct 202258.9859.1057.3157.6657.661,523,200
06 Oct 202259.7060.4059.4259.5159.511,510,300
05 Oct 202259.4560.3058.9659.7259.721,911,100
04 Oct 202259.2259.9759.0159.9059.901,810,900
03 Oct 202256.9758.4056.6058.3358.331,863,200
30 Sept 202257.2958.0456.5156.6856.682,021,500
29 Sept 202257.9658.0356.7957.1157.112,177,000
28 Sept 202257.2558.5956.9158.3258.322,006,400
27 Sept 202257.0157.3156.3756.9656.961,697,500
26 Sept 202256.9057.1456.2956.5756.571,772,000
23 Sept 202257.1057.2856.2056.9356.931,921,000
22 Sept 202258.2858.3756.8957.4057.401,793,400
21 Sept 202259.7160.4258.5758.5758.571,813,000
20 Sept 202260.3760.5758.8059.2059.201,967,700
19 Sept 202260.5160.8360.2160.7360.731,473,000
16 Sept 202261.0461.1560.1461.0161.013,536,900
15 Sept 202261.8062.2161.0361.1161.111,477,000
15 Sept 20220.2 Dividend
14 Sept 202262.3162.8661.4662.0361.831,677,800
13 Sept 202262.8763.0361.5561.8561.651,615,400
12 Sept 202263.4964.1363.2164.1163.901,693,700
09 Sept 202263.1063.5863.0063.2663.061,276,800
08 Sept 202262.0263.1461.9863.0962.892,154,700
07 Sept 202260.6662.4660.6662.4262.221,724,600
06 Sept 202259.7560.6659.5460.6260.421,972,600
02 Sept 202260.4161.2559.5059.6859.491,570,600
01 Sept 202259.0360.0658.8059.9959.801,881,900
31 Aug 202259.9060.2659.3459.5359.343,367,400
30 Aug 202260.1660.4559.3759.6059.412,037,700
29 Aug 202260.3260.8259.6459.7059.511,743,000
29 Aug 20223:1 Stock split
26 Aug 202262.4162.5760.6760.6960.491,778,400
25 Aug 202262.1262.5561.8762.4062.20992,700
24 Aug 202261.4862.2261.4462.0761.872,077,500
23 Aug 202261.3961.8061.0461.4461.241,870,200
22 Aug 202262.0462.5961.6961.9461.741,828,500
19 Aug 202263.4563.4562.1262.3762.172,967,900
18 Aug 202264.4764.6663.5464.0463.831,774,200
17 Aug 202263.7964.7963.6464.5964.391,908,000
16 Aug 202263.9063.9863.1663.8663.661,927,800
15 Aug 202263.2564.7863.0063.9863.782,126,100
12 Aug 202262.7963.5162.4163.4763.271,431,900
11 Aug 202262.4262.6661.9862.1961.991,325,400
10 Aug 202261.7662.4261.6862.2062.002,002,500
09 Aug 202260.8061.1760.6761.0660.861,349,700
08 Aug 202260.7061.3260.5860.9560.751,031,400
05 Aug 202260.5060.9460.1460.6960.491,461,300
04 Aug 202260.2461.0460.2260.9360.731,961,100
03 Aug 202259.6960.2459.4660.0659.861,860,000
02 Aug 202259.3959.9059.0659.5659.372,003,400
01 Aug 202259.7660.2759.4359.6259.431,902,600
29 Jul 202259.7260.4559.5660.3060.112,257,500
28 Jul 202258.1460.0957.9759.8159.613,229,200
27 Jul 202257.9958.3357.6158.0057.812,544,000
26 Jul 202256.9657.7656.6757.6757.483,321,000
25 Jul 202257.5858.0056.9357.3357.152,984,100
22 Jul 202258.0258.3057.1657.5357.354,148,700
21 Jul 202256.5358.0256.1458.0057.813,719,700
20 Jul 202254.1856.6654.1756.3556.164,931,700
19 Jul 202252.1653.2851.9853.1152.942,206,800
18 Jul 202252.5952.8251.4351.5951.432,061,300
15 Jul 202251.4352.3651.4352.3652.191,929,000
14 Jul 202250.7751.3450.5151.1751.011,887,600
13 Jul 202250.7951.7550.7751.4551.281,594,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...