Canada markets closed

Nasdaq, Inc. (NDAQ)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
58.60-0.36 (-0.61%)
At close: 04:00PM EDT
59.04 +0.44 (+0.75%)
After hours: 07:39PM EDT
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202458.7758.9058.4458.6058.602,054,100
Jun 14, 20240.24 Dividend
Jun 13, 202459.5659.7058.9959.2058.962,195,300
Jun 12, 202459.6959.7959.1359.5559.312,324,800
Jun 11, 202458.9759.1658.6359.0258.781,620,100
Jun 10, 202458.4859.6358.2859.3059.061,909,100
Jun 07, 202458.9359.3458.6058.7858.542,821,300
Jun 06, 202459.5759.7959.1759.2659.021,779,200
Jun 05, 202459.6259.8858.8459.7159.471,627,900
Jun 04, 202458.7459.4958.7459.4359.192,495,400
Jun 03, 202459.3059.3358.3058.7458.502,599,100
May 31, 202459.2459.7058.5359.0358.796,568,600
May 30, 202460.0060.1558.8459.0558.812,698,000
May 29, 202459.7160.0559.4059.8559.612,031,100
May 28, 202462.0562.0560.0660.2059.961,959,500
May 24, 202461.6462.5061.6462.2361.981,002,400
May 23, 202462.4462.5961.4661.5261.271,586,600
May 22, 202462.4162.7162.1962.4562.201,383,300
May 21, 202462.4562.8662.1962.4462.191,665,000
May 20, 202462.7262.9062.3062.4562.201,639,000
May 17, 202462.2562.7961.8362.7662.512,359,600
May 16, 202461.3562.7261.3562.2361.983,794,700
May 15, 202460.4761.5960.4761.3561.102,955,400
May 14, 202460.8261.0060.1960.4160.171,591,800
May 13, 202460.9061.7560.5460.6260.371,866,700
May 10, 202460.2760.7160.0760.6660.411,761,800
May 09, 202459.9060.3459.8160.1859.941,916,600
May 08, 202460.2660.4859.3659.9159.672,585,400
May 07, 202462.0662.2260.8160.9060.652,584,400
May 06, 202461.0461.6860.6661.6061.352,915,900
May 03, 202460.5461.1659.7060.8760.622,889,100
May 02, 202460.1660.2159.3860.0759.833,401,700
May 01, 202459.8960.5159.5559.8859.642,785,700
Apr 30, 202459.9560.1459.6659.8559.613,704,100
Apr 29, 202460.0060.8759.7460.0859.843,650,900
Apr 26, 202459.6460.6359.4160.1259.884,792,100
Apr 25, 202459.2160.3858.1060.2960.057,780,900
Apr 24, 202460.7261.5760.6161.5061.252,893,600
Apr 23, 202461.0761.5160.9561.0960.842,279,900
Apr 22, 202460.8161.3260.5361.2060.952,116,500
Apr 19, 202460.5360.5759.9560.3560.113,083,500
Apr 18, 202460.4360.5059.8960.0759.832,349,200
Apr 17, 202460.6860.7259.9160.0159.772,818,300
Apr 16, 202460.3560.5059.7360.0359.792,825,700
Apr 15, 202462.2362.3260.0060.1959.953,248,400
Apr 12, 202462.6962.8261.0161.5261.274,148,500
Apr 11, 202463.3363.3562.3863.0662.803,722,200
Apr 10, 202462.8263.6062.2263.0162.752,676,600
Apr 09, 202463.7364.2562.6163.5663.304,487,500
Apr 08, 202462.3262.4961.8662.1461.892,451,400
Apr 05, 202461.0562.0660.9262.0461.791,929,400
Apr 04, 202462.0062.4060.8461.0660.812,094,500
Apr 03, 202461.4061.9961.3061.5861.332,250,900
Apr 02, 202461.7561.8160.8761.3361.083,215,900
Apr 01, 202462.9763.0462.2162.2962.042,310,500
Mar 28, 202463.5163.5262.8263.1062.842,791,700
Mar 27, 202462.5963.0862.1463.0062.743,036,900
Mar 26, 202462.1662.8561.9562.2361.984,480,800
Mar 25, 202461.5161.8261.0161.0660.812,203,000
Mar 22, 202461.8462.2861.4761.6361.385,194,900
Mar 21, 202461.1663.0560.9661.8461.5915,426,500
Mar 20, 202459.9361.5259.6160.8860.6318,274,300
Mar 19, 202460.4862.5660.2262.4662.215,250,100
Mar 18, 202459.9460.7159.7460.2960.053,320,600
Mar 15, 202457.9659.8657.9659.6859.443,527,300
Mar 14, 202459.4459.5558.2458.6958.452,097,800
Mar 13, 202459.7159.8359.1459.5459.302,169,800
Mar 13, 20240.22 Dividend
Mar 12, 202459.9460.5359.7359.7459.283,482,100
Mar 11, 202460.0960.4159.5160.0359.572,324,600
Mar 08, 202459.3060.5558.8360.0159.554,228,700
Mar 07, 202458.3059.2158.1559.1358.673,979,700
Mar 06, 202457.1357.9356.7557.8957.443,833,000
Mar 05, 202457.0058.4656.9056.9356.493,504,600
Mar 04, 202456.5257.1356.3056.9756.533,621,800
Mar 01, 202456.2956.6855.5256.5356.093,524,700
Feb 29, 202456.6756.6856.0856.2055.774,017,200
Feb 28, 202456.3156.6456.2056.3255.891,920,200
Feb 27, 202456.2856.4856.0956.3755.931,767,200
Feb 26, 202456.4756.6355.8256.1955.761,905,300
Feb 23, 202456.8556.8756.3656.6556.211,346,000
Feb 22, 202456.2656.8156.2456.5656.122,040,200
Feb 21, 202455.3956.0655.1156.0455.612,207,300
Feb 20, 202455.0055.6054.9055.5455.112,745,300
Feb 16, 202455.4555.8155.2055.4254.992,042,700
Feb 15, 202455.9356.3155.0255.4955.064,038,800
Feb 14, 202456.0656.1955.3655.8155.382,661,200
Feb 13, 202456.2256.2455.1855.7055.273,184,500
Feb 12, 202457.3257.3856.7356.8356.392,152,700
Feb 09, 202456.8857.3556.6557.2556.811,296,600
Feb 08, 202456.7057.1856.6756.7656.321,358,300
Feb 07, 202456.7457.0656.3256.9156.471,881,400
Feb 06, 202455.8356.4655.7656.3255.894,260,500
Feb 05, 202456.2456.3955.7355.9855.552,244,100
Feb 02, 202456.9257.4156.3256.6556.212,556,700
Feb 01, 202457.5457.7456.2857.0956.652,879,000
Jan 31, 202458.6060.7257.5157.7757.324,305,700
Jan 30, 202458.1158.6158.0858.4558.002,504,000
Jan 29, 202458.3258.5057.5558.2557.802,378,100
Jan 26, 202458.4058.7158.1058.6258.171,675,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...