Canada Markets closed

Nasdaq, Inc. (NDAQ)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
176.92-3.05 (-1.69%)
At close: 04:00PM EST
175.95 -0.97 (-0.55%)
After hours: 06:55PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 21, 2022179.03180.65176.35176.92176.921,407,400
Jan. 20, 2022181.58185.00179.64179.97179.971,021,100
Jan. 19, 2022184.21185.00180.89181.11181.111,540,600
Jan. 18, 2022183.47185.08182.21183.78183.781,418,900
Jan. 14, 2022185.67186.69183.33186.14186.141,648,900
Jan. 13, 2022193.35194.17186.75187.22187.221,368,700
Jan. 12, 2022193.44194.79192.62193.24193.24549,600
Jan. 11, 2022189.46192.73186.85192.56192.56768,400
Jan. 10, 2022191.84192.95185.86189.12189.121,776,800
Jan. 07, 2022194.31195.00191.04193.51193.51763,300
Jan. 06, 2022194.57195.80191.23195.46195.461,048,400
Jan. 05, 2022198.01198.63194.91195.02195.021,187,600
Jan. 04, 2022200.11201.84195.51197.39197.391,342,200
Jan. 03, 2022210.87210.87200.72202.46202.461,063,500
Dec. 31, 2021209.00211.34208.60210.01210.01389,500
Dec. 30, 2021210.04211.41208.81209.11209.11332,900
Dec. 29, 2021210.27211.66209.66209.97209.97270,700
Dec. 28, 2021209.71210.69208.99209.73209.73389,500
Dec. 27, 2021206.30209.00205.84208.98208.98659,600
Dec. 23, 2021205.00206.73204.50205.42205.42593,600
Dec. 22, 2021202.26204.35201.46204.20204.20597,400
Dec. 21, 2021200.08202.42199.60202.24202.24426,900
Dec. 20, 2021198.41199.63195.76198.50198.50506,600
Dec. 17, 2021202.70203.42199.75201.07201.07906,400
Dec. 16, 2021203.93206.65202.80203.65203.651,013,500
Dec. 15, 2021200.44202.09198.70202.03202.03839,800
Dec. 14, 2021203.44204.35197.62199.73199.731,056,500
Dec. 13, 2021206.18207.30204.21205.48205.48620,100
Dec. 10, 2021206.21206.21203.02205.78205.78380,500
Dec. 09, 2021207.29207.65204.06204.14204.14384,700
Dec. 08, 2021206.00207.69204.46207.39207.39515,400
Dec. 07, 2021201.33205.85200.10205.55205.55834,400
Dec. 06, 2021200.70200.97196.04197.98197.981,025,400
Dec. 03, 2021203.08203.91196.15200.12200.12882,500
Dec. 02, 2021200.02203.08198.10201.23201.23940,700
Dec. 01, 2021205.78205.81198.89199.03199.03871,600
Nov. 30, 2021207.73208.98202.70203.23203.231,157,400
Nov. 29, 2021206.67210.35205.81209.08209.08899,600
Nov. 26, 2021205.83207.78203.04203.68203.68565,600
Nov. 24, 2021206.26208.79205.73208.60208.60600,000
Nov. 23, 2021207.61208.34204.03207.91207.91500,600
Nov. 22, 2021208.48210.46207.49207.69207.69556,300
Nov. 19, 2021209.01209.41207.34207.77207.77577,200
Nov. 18, 2021211.14211.40208.02208.70208.70544,500
Nov. 17, 2021212.75213.27208.62209.94209.94709,000
Nov. 16, 2021209.56213.65209.00211.97211.97484,900
Nov. 15, 2021209.10211.34208.81209.73209.73518,500
Nov. 12, 2021207.61209.27204.48208.42208.421,287,300
Nov. 11, 2021208.15208.79205.63206.20206.20972,100
Nov. 10, 2021210.15210.81206.46207.38207.38646,900
Nov. 09, 2021212.15212.62210.10210.81210.81643,400
Nov. 08, 2021214.10214.22209.54211.69211.69566,100
Nov. 05, 2021213.42214.96211.89212.83212.83575,000
Nov. 04, 2021211.35212.80209.78212.27212.27504,900
Nov. 03, 2021210.59211.83206.82209.48209.48714,200
Nov. 02, 2021210.27213.47209.28211.22211.22773,600
Nov. 01, 2021211.03211.66206.64209.90209.90724,400
Oct. 29, 2021206.64210.66206.14209.87209.87675,900
Oct. 28, 2021202.20207.02202.13207.01207.01653,300
Oct. 27, 2021201.05203.83200.00202.39202.39671,900
Oct. 26, 2021202.31204.31200.04201.48201.48835,600
Oct. 25, 2021201.44201.77197.89201.50201.50640,200
Oct. 22, 2021199.34201.94199.33201.72201.72622,700
Oct. 21, 2021198.93201.95196.66198.86198.861,284,300
Oct. 20, 2021208.68209.80196.75199.16199.162,420,000
Oct. 19, 2021204.01208.86204.00208.86208.86938,200
Oct. 18, 2021202.82204.52201.83203.49203.49699,500
Oct. 15, 2021201.42203.42200.33203.02203.02761,800
Oct. 14, 2021199.11201.22198.89200.64200.64700,800
Oct. 13, 2021197.68198.84195.15197.42197.42788,300
Oct. 12, 2021198.42198.90196.19197.48197.48748,800
Oct. 11, 2021196.59202.50196.26197.68197.68869,300
Oct. 08, 2021198.00199.15196.53197.40197.40535,800
Oct. 07, 2021196.00199.09196.00197.91197.91625,100
Oct. 06, 2021193.99195.90192.30194.64194.64949,100
Oct. 05, 2021189.57195.58189.26195.26195.261,054,200
Oct. 04, 2021193.48195.33188.74188.97188.971,067,400
Oct. 01, 2021194.12194.75190.66193.73193.73798,000
Sep. 30, 2021195.10197.33192.92193.02193.021,062,600
Sep. 29, 2021191.93194.41190.92193.99193.99874,000
Sep. 28, 2021193.83194.33189.38190.96190.961,309,700
Sep. 27, 2021196.64196.64194.52195.78195.78896,500
Sep. 24, 2021194.91197.13194.39196.78196.78662,500
Sep. 23, 2021195.42196.73195.26195.58195.58745,800
Sep. 22, 2021193.73194.70192.05194.50194.50661,100
Sep. 21, 2021192.46192.72191.22191.90191.90491,600
Sep. 20, 2021189.67192.11188.51190.98190.98769,200
Sep. 17, 2021194.86194.91191.00192.90192.901,263,400
Sep. 16, 2021196.00196.46194.56195.43195.43409,900
Sep. 15, 2021195.59197.14194.50195.84195.84468,200
Sep. 14, 2021194.58196.57194.58195.55195.55464,700
Sep. 13, 2021196.65198.00192.97194.32194.32547,500
Sep. 10, 2021198.64198.79195.96196.04196.04567,100
Sep. 09, 2021197.86199.88197.52197.94197.94520,600
Sep. 08, 2021196.30198.62196.30198.43198.43411,600
Sep. 07, 2021199.69199.69195.06196.47196.47568,100
Sep. 03, 2021198.05199.67197.82198.53198.53490,800
Sep. 02, 2021198.51198.93196.04197.91197.91599,400
Sep. 01, 2021196.58198.39194.57197.96197.96575,200
Aug. 31, 2021194.65196.19193.97195.78195.78795,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...