Nasdaq, Inc. (NDAQ)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 31, 2023 - May 31, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 31, 2024 | 59.24 | 59.70 | 58.53 | 59.03 | 59.03 | 6,132,814 |
| May 30, 2024 | 60.00 | 60.15 | 58.84 | 59.05 | 59.05 | 2,698,000 |
| May 29, 2024 | 59.71 | 60.05 | 59.40 | 59.85 | 59.85 | 2,031,100 |
| May 28, 2024 | 62.05 | 62.05 | 60.06 | 60.20 | 60.20 | 1,959,500 |
| May 24, 2024 | 61.64 | 62.50 | 61.64 | 62.23 | 62.23 | 1,002,400 |
| May 23, 2024 | 62.44 | 62.59 | 61.46 | 61.52 | 61.52 | 1,586,600 |
| May 22, 2024 | 62.41 | 62.71 | 62.19 | 62.45 | 62.45 | 1,383,300 |
| May 21, 2024 | 62.45 | 62.86 | 62.19 | 62.44 | 62.44 | 1,665,000 |
| May 20, 2024 | 62.72 | 62.90 | 62.30 | 62.45 | 62.45 | 1,639,000 |
| May 17, 2024 | 62.25 | 62.79 | 61.83 | 62.76 | 62.76 | 2,359,600 |
| May 16, 2024 | 61.35 | 62.72 | 61.35 | 62.23 | 62.23 | 3,794,700 |
| May 15, 2024 | 60.47 | 61.59 | 60.47 | 61.35 | 61.35 | 2,955,400 |
| May 14, 2024 | 60.82 | 61.00 | 60.19 | 60.41 | 60.41 | 1,591,800 |
| May 13, 2024 | 60.90 | 61.75 | 60.54 | 60.62 | 60.62 | 1,866,700 |
| May 10, 2024 | 60.27 | 60.71 | 60.07 | 60.66 | 60.66 | 1,761,800 |
| May 09, 2024 | 59.90 | 60.34 | 59.81 | 60.18 | 60.18 | 1,916,600 |
| May 08, 2024 | 60.26 | 60.48 | 59.36 | 59.91 | 59.91 | 2,585,400 |
| May 07, 2024 | 62.06 | 62.22 | 60.81 | 60.90 | 60.90 | 2,584,400 |
| May 06, 2024 | 61.04 | 61.68 | 60.66 | 61.60 | 61.60 | 2,915,900 |
| May 03, 2024 | 60.54 | 61.16 | 59.70 | 60.87 | 60.87 | 2,889,100 |
| May 02, 2024 | 60.16 | 60.21 | 59.38 | 60.07 | 60.07 | 3,401,700 |
| May 01, 2024 | 59.89 | 60.51 | 59.55 | 59.88 | 59.88 | 2,785,700 |
| Apr 30, 2024 | 59.95 | 60.14 | 59.66 | 59.85 | 59.85 | 3,704,100 |
| Apr 29, 2024 | 60.00 | 60.87 | 59.74 | 60.08 | 60.08 | 3,650,900 |
| Apr 26, 2024 | 59.64 | 60.63 | 59.41 | 60.12 | 60.12 | 4,792,100 |
| Apr 25, 2024 | 59.21 | 60.38 | 58.10 | 60.29 | 60.29 | 7,780,900 |
| Apr 24, 2024 | 60.72 | 61.57 | 60.61 | 61.50 | 61.50 | 2,893,600 |
| Apr 23, 2024 | 61.07 | 61.51 | 60.95 | 61.09 | 61.09 | 2,279,900 |
| Apr 22, 2024 | 60.81 | 61.32 | 60.53 | 61.20 | 61.20 | 2,116,500 |
| Apr 19, 2024 | 60.53 | 60.57 | 59.95 | 60.35 | 60.35 | 3,083,500 |
| Apr 18, 2024 | 60.43 | 60.50 | 59.89 | 60.07 | 60.07 | 2,349,200 |
| Apr 17, 2024 | 60.68 | 60.72 | 59.91 | 60.01 | 60.01 | 2,818,300 |
| Apr 16, 2024 | 60.35 | 60.50 | 59.73 | 60.03 | 60.03 | 2,825,700 |
| Apr 15, 2024 | 62.23 | 62.32 | 60.00 | 60.19 | 60.19 | 3,248,400 |
| Apr 12, 2024 | 62.69 | 62.82 | 61.01 | 61.52 | 61.52 | 4,148,500 |
| Apr 11, 2024 | 63.33 | 63.35 | 62.38 | 63.06 | 63.06 | 3,722,200 |
| Apr 10, 2024 | 62.82 | 63.60 | 62.22 | 63.01 | 63.01 | 2,676,600 |
| Apr 09, 2024 | 63.73 | 64.25 | 62.61 | 63.56 | 63.56 | 4,487,500 |
| Apr 08, 2024 | 62.32 | 62.49 | 61.86 | 62.14 | 62.14 | 2,451,400 |
| Apr 05, 2024 | 61.05 | 62.06 | 60.92 | 62.04 | 62.04 | 1,929,400 |
| Apr 04, 2024 | 62.00 | 62.40 | 60.84 | 61.06 | 61.06 | 2,094,500 |
| Apr 03, 2024 | 61.40 | 61.99 | 61.30 | 61.58 | 61.58 | 2,250,900 |
| Apr 02, 2024 | 61.75 | 61.81 | 60.87 | 61.33 | 61.33 | 3,215,900 |
| Apr 01, 2024 | 62.97 | 63.04 | 62.21 | 62.29 | 62.29 | 2,310,500 |
| Mar 28, 2024 | 63.51 | 63.52 | 62.82 | 63.10 | 63.10 | 2,791,700 |
| Mar 27, 2024 | 62.59 | 63.08 | 62.14 | 63.00 | 63.00 | 3,036,900 |
| Mar 26, 2024 | 62.16 | 62.85 | 61.95 | 62.23 | 62.23 | 4,480,800 |
| Mar 25, 2024 | 61.51 | 61.82 | 61.01 | 61.06 | 61.06 | 2,203,000 |
| Mar 22, 2024 | 61.84 | 62.28 | 61.47 | 61.63 | 61.63 | 5,194,900 |
| Mar 21, 2024 | 61.16 | 63.05 | 60.96 | 61.84 | 61.84 | 15,426,500 |
| Mar 20, 2024 | 59.93 | 61.52 | 59.61 | 60.88 | 60.88 | 18,274,300 |
| Mar 19, 2024 | 60.48 | 62.56 | 60.22 | 62.46 | 62.46 | 5,250,100 |
| Mar 18, 2024 | 59.94 | 60.71 | 59.74 | 60.29 | 60.29 | 3,320,600 |
| Mar 15, 2024 | 57.96 | 59.86 | 57.96 | 59.68 | 59.68 | 3,527,300 |
| Mar 14, 2024 | 59.44 | 59.55 | 58.24 | 58.69 | 58.69 | 2,097,800 |
| Mar 13, 2024 | 59.71 | 59.83 | 59.14 | 59.54 | 59.54 | 2,169,800 |
| Mar 13, 2024 | 0.22 Dividend | |||||
| Mar 12, 2024 | 59.94 | 60.53 | 59.73 | 59.74 | 59.52 | 3,482,100 |
| Mar 11, 2024 | 60.09 | 60.41 | 59.51 | 60.03 | 59.81 | 2,324,600 |
| Mar 08, 2024 | 59.30 | 60.55 | 58.83 | 60.01 | 59.79 | 4,228,700 |
| Mar 07, 2024 | 58.30 | 59.21 | 58.15 | 59.13 | 58.91 | 3,979,700 |
| Mar 06, 2024 | 57.13 | 57.93 | 56.75 | 57.89 | 57.68 | 3,833,000 |
| Mar 05, 2024 | 57.00 | 58.46 | 56.90 | 56.93 | 56.72 | 3,504,600 |
| Mar 04, 2024 | 56.52 | 57.13 | 56.30 | 56.97 | 56.76 | 3,621,800 |
| Mar 01, 2024 | 56.29 | 56.68 | 55.52 | 56.53 | 56.32 | 3,524,700 |
| Feb 29, 2024 | 56.67 | 56.68 | 56.08 | 56.20 | 55.99 | 4,017,200 |
| Feb 28, 2024 | 56.31 | 56.64 | 56.20 | 56.32 | 56.11 | 1,920,200 |
| Feb 27, 2024 | 56.28 | 56.48 | 56.09 | 56.37 | 56.16 | 1,767,200 |
| Feb 26, 2024 | 56.47 | 56.63 | 55.82 | 56.19 | 55.98 | 1,905,300 |
| Feb 23, 2024 | 56.85 | 56.87 | 56.36 | 56.65 | 56.44 | 1,346,000 |
| Feb 22, 2024 | 56.26 | 56.81 | 56.24 | 56.56 | 56.35 | 2,040,200 |
| Feb 21, 2024 | 55.39 | 56.06 | 55.11 | 56.04 | 55.83 | 2,207,300 |
| Feb 20, 2024 | 55.00 | 55.60 | 54.90 | 55.54 | 55.34 | 2,745,300 |
| Feb 16, 2024 | 55.45 | 55.81 | 55.20 | 55.42 | 55.22 | 2,042,700 |
| Feb 15, 2024 | 55.93 | 56.31 | 55.02 | 55.49 | 55.29 | 4,038,800 |
| Feb 14, 2024 | 56.06 | 56.19 | 55.36 | 55.81 | 55.60 | 2,661,200 |
| Feb 13, 2024 | 56.22 | 56.24 | 55.18 | 55.70 | 55.49 | 3,184,500 |
| Feb 12, 2024 | 57.32 | 57.38 | 56.73 | 56.83 | 56.62 | 2,152,700 |
| Feb 09, 2024 | 56.88 | 57.35 | 56.65 | 57.25 | 57.04 | 1,296,600 |
| Feb 08, 2024 | 56.70 | 57.18 | 56.67 | 56.76 | 56.55 | 1,358,300 |
| Feb 07, 2024 | 56.74 | 57.06 | 56.32 | 56.91 | 56.70 | 1,881,400 |
| Feb 06, 2024 | 55.83 | 56.46 | 55.76 | 56.32 | 56.11 | 4,260,500 |
| Feb 05, 2024 | 56.24 | 56.39 | 55.73 | 55.98 | 55.77 | 2,244,100 |
| Feb 02, 2024 | 56.92 | 57.41 | 56.32 | 56.65 | 56.44 | 2,556,700 |
| Feb 01, 2024 | 57.54 | 57.74 | 56.28 | 57.09 | 56.88 | 2,879,000 |
| Jan 31, 2024 | 58.60 | 60.72 | 57.51 | 57.77 | 57.56 | 4,305,700 |
| Jan 30, 2024 | 58.11 | 58.61 | 58.08 | 58.45 | 58.23 | 2,504,000 |
| Jan 29, 2024 | 58.32 | 58.50 | 57.55 | 58.25 | 58.04 | 2,378,100 |
| Jan 26, 2024 | 58.40 | 58.71 | 58.10 | 58.62 | 58.40 | 1,675,700 |
| Jan 25, 2024 | 58.46 | 58.59 | 57.44 | 58.37 | 58.16 | 1,664,900 |
| Jan 24, 2024 | 58.73 | 58.86 | 58.16 | 58.20 | 57.99 | 1,919,300 |
| Jan 23, 2024 | 58.27 | 58.82 | 58.04 | 58.38 | 58.17 | 1,796,000 |
| Jan 22, 2024 | 58.13 | 58.45 | 57.69 | 58.16 | 57.95 | 2,020,900 |
| Jan 19, 2024 | 57.03 | 57.98 | 56.90 | 57.85 | 57.64 | 2,179,400 |
| Jan 18, 2024 | 56.24 | 56.89 | 55.90 | 56.83 | 56.62 | 1,863,700 |
| Jan 17, 2024 | 55.98 | 56.45 | 55.83 | 56.11 | 55.90 | 2,943,000 |
| Jan 16, 2024 | 56.50 | 57.34 | 56.33 | 56.46 | 56.25 | 3,534,500 |
| Jan 12, 2024 | 56.95 | 57.01 | 56.39 | 56.93 | 56.72 | 1,835,000 |
| Jan 11, 2024 | 56.97 | 57.10 | 56.28 | 56.54 | 56.33 | 2,185,200 |
| Jan 10, 2024 | 56.48 | 56.94 | 56.19 | 56.89 | 56.68 | 2,956,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.