NasdaqGS - Delayed Quote USD

Nasdaq, Inc. (NDAQ)

61.09 -0.11 (-0.18%)
At close: April 23 at 4:00 PM EDT
59.25 -1.84 (-3.01%)
After hours: April 23 at 7:52 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 61.07 61.51 60.95 61.09 61.09 2,279,600
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 9, 2024 63.73 64.25 62.61 63.56 63.56 4,487,500
Apr 8, 2024 62.32 62.49 61.86 62.14 62.14 2,451,400
Apr 5, 2024 61.05 62.06 60.92 62.04 62.04 1,929,400
Apr 4, 2024 62.00 62.40 60.84 61.06 61.06 2,094,500
Apr 3, 2024 61.40 61.99 61.30 61.58 61.58 2,250,900
Apr 2, 2024 61.75 61.81 60.87 61.33 61.33 3,215,900
Apr 1, 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 0.22 Dividend
Mar 13, 2024 59.71 59.83 59.14 59.54 59.54 2,169,800
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 8, 2024 59.30 60.55 58.83 60.01 59.79 4,228,700
Mar 7, 2024 58.30 59.21 58.15 59.13 58.91 3,979,700
Mar 6, 2024 57.13 57.93 56.75 57.89 57.68 3,833,000
Mar 5, 2024 57.00 58.46 56.90 56.93 56.72 3,504,600
Mar 4, 2024 56.52 57.13 56.30 56.97 56.76 3,621,800
Mar 1, 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 9, 2024 56.88 57.35 56.65 57.25 57.04 1,296,600
Feb 8, 2024 56.70 57.18 56.67 56.76 56.55 1,358,300
Feb 7, 2024 56.74 57.06 56.32 56.91 56.70 1,881,400
Feb 6, 2024 55.83 56.46 55.76 56.32 56.11 4,260,500
Feb 5, 2024 56.24 56.39 55.73 55.98 55.77 2,244,100
Feb 2, 2024 56.92 57.41 56.32 56.65 56.44 2,556,700
Feb 1, 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
Jan 9, 2024 56.56 56.67 56.26 56.37 56.16 2,457,500
Jan 8, 2024 55.77 56.75 55.76 56.71 56.50 3,022,400
Jan 5, 2024 56.01 56.20 55.44 55.67 55.46 1,979,000
Jan 4, 2024 56.01 56.53 56.01 56.03 55.82 2,143,000
Jan 3, 2024 56.51 56.78 55.85 55.99 55.78 2,493,500
Jan 2, 2024 58.00 58.00 56.62 56.90 56.69 1,947,900
Dec 29, 2023 58.20 58.35 57.79 58.14 57.93 1,524,000
Dec 28, 2023 57.99 58.37 57.99 58.24 58.03 1,192,300
Dec 27, 2023 57.59 58.02 57.42 57.99 57.78 1,353,100
Dec 26, 2023 57.04 57.70 56.95 57.63 57.42 1,344,100
Dec 22, 2023 56.36 57.15 56.17 57.04 56.83 2,330,400
Dec 21, 2023 55.31 56.12 55.13 56.09 55.88 1,828,000
Dec 20, 2023 55.75 56.18 55.12 55.15 54.95 2,051,800
Dec 19, 2023 55.53 55.78 55.18 55.76 55.55 2,066,600
Dec 18, 2023 55.00 55.56 54.62 55.38 55.18 2,616,300
Dec 15, 2023 55.31 55.64 54.54 54.74 54.54 5,718,400
Dec 14, 2023 56.93 57.72 55.95 56.11 55.90 4,171,500
Dec 13, 2023 54.23 56.44 54.03 56.39 56.18 4,220,700
Dec 12, 2023 54.39 54.45 53.87 54.17 53.97 2,717,800
Dec 11, 2023 54.16 54.36 53.92 54.22 54.02 2,780,100
Dec 8, 2023 54.06 54.39 53.62 53.97 53.77 2,065,500
Dec 7, 2023 0.22 Dividend
Dec 7, 2023 55.05 55.19 54.04 54.13 53.93 2,877,800
Dec 6, 2023 55.90 56.32 55.72 55.84 55.42 2,434,900
Dec 5, 2023 56.10 56.18 55.32 55.72 55.30 2,673,300
Dec 4, 2023 55.71 56.61 55.71 56.23 55.80 4,004,900
Dec 1, 2023 55.75 56.25 55.61 55.90 55.47 2,166,100
Nov 30, 2023 55.81 55.93 55.15 55.84 55.42 4,484,700
Nov 29, 2023 55.70 56.15 55.57 55.70 55.28 2,905,900
Nov 28, 2023 55.07 55.87 55.04 55.58 55.16 2,414,600
Nov 27, 2023 55.26 55.30 54.97 55.14 54.72 1,789,800
Nov 24, 2023 55.16 55.40 55.01 55.30 54.88 879,700
Nov 22, 2023 54.80 55.23 54.80 55.13 54.71 1,938,000
Nov 21, 2023 54.06 54.76 53.92 54.62 54.20 1,759,100
Nov 20, 2023 53.50 54.39 53.36 54.14 53.73 2,414,700
Nov 17, 2023 53.61 53.78 53.36 53.48 53.07 1,816,500
Nov 16, 2023 53.41 53.84 53.37 53.54 53.13 1,879,800
Nov 15, 2023 53.40 53.75 53.18 53.32 52.91 2,503,700
Nov 14, 2023 52.44 53.43 52.32 53.11 52.71 2,436,600
Nov 13, 2023 51.88 52.19 51.72 52.09 51.69 1,645,400
Nov 10, 2023 51.58 52.25 51.42 52.11 51.71 1,846,200
Nov 9, 2023 52.00 52.03 51.30 51.42 51.03 2,089,300
Nov 8, 2023 51.31 52.08 51.20 51.74 51.35 2,525,100
Nov 7, 2023 50.92 51.58 50.60 51.19 50.80 2,258,600
Nov 6, 2023 50.10 51.22 50.05 50.73 50.34 2,650,600
Nov 3, 2023 50.15 50.51 49.83 50.22 49.84 2,019,400
Nov 2, 2023 49.02 49.87 48.82 49.86 49.48 2,644,500
Nov 1, 2023 49.79 49.86 48.47 48.71 48.34 2,389,100
Oct 31, 2023 49.06 49.65 48.88 49.60 49.22 1,748,700
Oct 30, 2023 47.78 49.05 47.72 48.91 48.54 2,393,100
Oct 27, 2023 49.32 49.41 47.56 47.59 47.23 2,966,500
Oct 26, 2023 49.62 50.53 49.62 49.70 49.32 1,916,600
Oct 25, 2023 49.40 49.87 48.92 49.49 49.11 1,972,200
Oct 24, 2023 50.07 50.38 49.12 49.46 49.08 2,033,700
Oct 23, 2023 50.30 50.54 49.77 49.82 49.44 2,021,700
Oct 20, 2023 51.30 51.54 50.39 50.60 50.22 2,797,100
Oct 19, 2023 52.02 52.04 51.28 51.29 50.90 2,924,100
Oct 18, 2023 51.29 53.30 50.87 51.92 51.52 6,685,800
Oct 17, 2023 50.30 50.71 49.87 49.93 49.55 3,687,200
Oct 16, 2023 49.75 50.38 49.66 50.30 49.92 2,296,000
Oct 13, 2023 49.53 49.58 49.06 49.37 48.99 1,542,600
Oct 12, 2023 49.72 49.95 49.13 49.32 48.94 2,161,200
Oct 11, 2023 49.87 50.04 49.41 49.66 49.28 2,146,400
Oct 10, 2023 49.85 50.10 49.23 49.87 49.49 2,302,400
Oct 9, 2023 49.41 49.92 49.36 49.73 49.35 1,577,200
Oct 6, 2023 48.90 49.81 48.86 49.61 49.23 1,960,000
Oct 5, 2023 48.78 49.19 48.58 49.02 48.65 2,085,200
Oct 4, 2023 47.38 48.87 47.38 48.78 48.41 3,324,200
Oct 3, 2023 47.92 48.00 46.88 47.25 46.89 3,525,400
Oct 2, 2023 48.53 48.54 48.07 48.42 48.05 3,121,700
Sep 29, 2023 49.25 49.27 48.34 48.59 48.22 1,708,200
Sep 28, 2023 48.39 49.30 48.39 48.92 48.55 2,035,000
Sep 27, 2023 48.23 48.55 47.89 48.33 47.96 2,015,500
Sep 26, 2023 48.16 48.51 47.88 47.98 47.61 1,882,500
Sep 25, 2023 48.48 48.68 48.19 48.64 48.27 1,662,600
Sep 22, 2023 48.88 49.18 48.62 48.67 48.30 1,644,200
Sep 21, 2023 50.33 50.36 48.83 48.84 48.47 2,294,200
Sep 20, 2023 51.14 51.33 50.53 50.57 50.19 1,623,700
Sep 19, 2023 51.00 51.38 50.76 50.93 50.54 2,446,600
Sep 18, 2023 50.66 51.15 50.53 51.02 50.63 1,493,800
Sep 15, 2023 51.47 51.68 50.76 50.77 50.38 2,698,500
Sep 14, 2023 0.22 Dividend
Sep 14, 2023 51.09 51.50 50.88 51.47 51.08 1,830,000
Sep 13, 2023 51.47 51.57 50.92 51.10 50.49 1,981,100
Sep 12, 2023 51.24 51.59 51.21 51.47 50.86 1,527,100
Sep 11, 2023 51.69 51.78 51.08 51.37 50.76 1,660,100
Sep 8, 2023 51.66 51.76 51.27 51.43 50.82 3,023,900
Sep 7, 2023 51.51 51.70 51.21 51.66 51.05 2,109,100
Sep 6, 2023 50.86 52.03 50.68 51.58 50.97 2,494,000
Sep 5, 2023 51.80 51.86 50.65 50.71 50.11 3,210,300
Sep 1, 2023 52.65 52.72 51.81 51.94 51.32 2,937,000
Aug 31, 2023 52.76 53.06 52.35 52.48 51.86 2,856,300
Aug 30, 2023 53.28 53.48 52.48 52.66 52.03 2,146,800
Aug 29, 2023 53.35 54.15 52.95 53.34 52.71 1,684,300
Aug 28, 2023 52.82 53.49 52.75 53.17 52.54 1,633,300
Aug 25, 2023 52.39 52.95 52.19 52.73 52.10 1,866,400
Aug 24, 2023 52.70 53.44 52.30 52.33 51.71 2,141,400
Aug 23, 2023 52.00 52.72 51.67 52.65 52.02 2,318,500
Aug 22, 2023 51.95 52.10 51.63 51.96 51.34 2,594,500
Aug 21, 2023 51.80 51.95 51.27 51.79 51.17 2,299,000
Aug 18, 2023 51.32 51.90 51.19 51.80 51.18 3,380,100
Aug 17, 2023 50.95 52.28 50.90 51.67 51.06 5,205,400
Aug 16, 2023 50.30 51.14 50.18 50.85 50.25 2,463,900
Aug 15, 2023 50.92 51.11 50.44 50.57 49.97 1,946,700
Aug 14, 2023 50.96 51.33 50.91 51.08 50.47 2,683,200
Aug 11, 2023 51.40 51.89 50.91 50.96 50.35 2,663,500
Aug 10, 2023 50.63 51.80 50.54 51.51 50.90 3,537,300
Aug 9, 2023 49.88 50.67 49.82 50.46 49.86 2,647,000
Aug 8, 2023 49.67 50.28 49.40 50.04 49.45 2,250,700
Aug 7, 2023 49.66 50.10 49.63 50.00 49.41 1,725,900
Aug 4, 2023 49.53 50.31 49.38 49.45 48.86 2,013,600
Aug 3, 2023 49.56 49.64 49.10 49.38 48.79 2,663,400
Aug 2, 2023 49.83 50.07 49.50 49.67 49.08 2,191,100
Aug 1, 2023 50.31 50.46 50.08 50.24 49.64 2,065,400
Jul 31, 2023 50.69 50.71 50.28 50.49 49.89 2,751,700
Jul 28, 2023 50.31 50.66 50.01 50.49 49.89 1,827,400
Jul 27, 2023 50.88 51.55 50.13 50.27 49.67 2,079,500
Jul 26, 2023 50.94 51.33 50.72 50.92 50.32 2,496,800
Jul 25, 2023 51.03 51.36 50.90 51.07 50.46 2,821,900
Jul 24, 2023 50.90 51.25 50.59 51.05 50.44 3,487,100
Jul 21, 2023 50.05 50.90 49.61 50.71 50.11 11,488,100
Jul 20, 2023 50.66 50.66 49.15 49.61 49.02 4,725,700
Jul 19, 2023 51.65 52.55 50.32 50.43 49.83 5,672,500
Jul 18, 2023 51.04 51.50 50.84 51.38 50.77 5,437,800
Jul 17, 2023 50.55 50.97 50.12 50.90 50.30 3,629,200
Jul 14, 2023 51.37 51.61 50.54 50.61 50.01 3,225,700
Jul 13, 2023 50.16 51.28 50.09 51.17 50.56 3,141,600
Jul 12, 2023 50.07 50.28 49.83 50.00 49.41 2,991,500
Jul 11, 2023 49.06 49.75 48.98 49.71 49.12 3,792,800
Jul 10, 2023 49.00 49.42 48.84 49.10 48.52 5,553,700
Jul 7, 2023 48.88 49.27 48.65 48.97 48.39 3,137,900
Jul 6, 2023 49.42 49.56 48.90 48.99 48.41 3,618,000
Jul 5, 2023 49.69 50.00 49.34 49.92 49.33 3,627,200
Jul 3, 2023 49.68 50.09 49.32 49.70 49.11 2,000,600
Jun 30, 2023 50.13 50.43 49.81 49.85 49.26 3,749,100
Jun 29, 2023 49.49 49.85 49.33 49.85 49.26 2,877,300
Jun 28, 2023 49.85 50.04 49.40 49.58 48.99 4,809,000
Jun 27, 2023 49.53 50.16 49.32 49.82 49.23 4,141,600
Jun 26, 2023 49.67 49.75 49.33 49.61 49.02 3,202,400
Jun 23, 2023 49.35 49.74 48.95 49.64 49.05 5,616,200
Jun 22, 2023 50.33 50.41 49.48 49.55 48.96 4,616,300
Jun 21, 2023 51.59 51.59 50.22 50.56 49.96 4,011,000
Jun 20, 2023 50.85 51.66 50.46 51.62 51.01 4,598,700
Jun 16, 2023 52.64 52.64 51.10 51.22 50.61 7,420,400
Jun 15, 2023 0.22 Dividend
Jun 15, 2023 50.90 52.52 50.83 52.27 51.65 4,262,800
Jun 14, 2023 51.05 51.94 50.63 51.16 50.33 7,437,300
Jun 13, 2023 51.47 51.80 50.84 51.06 50.24 6,385,600
Jun 12, 2023 52.10 53.45 50.03 51.00 50.18 16,708,800
Jun 9, 2023 57.82 57.89 57.45 57.83 56.90 1,573,900
Jun 8, 2023 56.79 57.76 56.56 57.67 56.74 2,844,100
Jun 7, 2023 57.40 58.03 57.02 57.05 56.13 3,605,800
Jun 6, 2023 56.02 57.22 55.90 57.13 56.21 2,745,100
Jun 5, 2023 56.25 56.36 55.73 56.02 55.12 2,420,700
Jun 2, 2023 55.25 56.47 55.25 56.33 55.42 2,584,200
Jun 1, 2023 55.20 55.49 54.90 55.03 54.14 2,643,500
May 31, 2023 54.92 55.62 54.36 55.35 54.46 7,539,700
May 30, 2023 54.42 55.02 54.27 54.95 54.06 3,824,300
May 26, 2023 53.04 54.45 52.99 54.22 53.35 3,542,700
May 25, 2023 53.68 53.79 53.08 53.18 52.32 2,287,800
May 24, 2023 54.01 54.18 53.66 53.86 52.99 1,664,100
May 23, 2023 55.32 55.38 54.21 54.40 53.52 1,939,900
May 22, 2023 55.32 55.71 55.03 55.46 54.57 1,439,000
May 19, 2023 55.35 55.67 54.94 55.32 54.43 1,677,900
May 18, 2023 54.98 55.30 54.47 55.22 54.33 1,620,200
May 17, 2023 54.68 55.01 53.94 54.93 54.04 1,858,800
May 16, 2023 54.87 55.01 54.54 54.54 53.66 1,213,900
May 15, 2023 55.30 55.53 55.00 55.17 54.28 1,224,100
May 12, 2023 55.40 55.66 54.99 55.14 54.25 2,225,000
May 11, 2023 55.07 55.26 54.50 55.22 54.33 1,387,700
May 10, 2023 55.14 55.27 54.47 55.20 54.31 1,778,300
May 9, 2023 54.67 55.07 54.55 54.56 53.68 1,040,300
May 8, 2023 55.00 55.14 54.64 54.92 54.03 1,906,100
May 5, 2023 54.29 55.00 54.23 54.92 54.03 1,978,600
May 4, 2023 53.53 53.98 53.38 53.79 52.92 1,615,800
May 3, 2023 54.46 54.85 53.51 53.56 52.70 1,609,100
May 2, 2023 54.69 54.81 53.41 54.27 53.39 1,745,700
May 1, 2023 55.24 55.41 54.91 55.05 54.16 1,237,700
Apr 28, 2023 54.63 55.41 54.54 55.37 54.48 2,267,800
Apr 27, 2023 54.24 54.93 54.02 54.82 53.94 1,591,600
Apr 26, 2023 54.94 55.28 53.85 54.13 53.26 2,077,000
Apr 25, 2023 56.30 56.43 55.21 55.27 54.38 2,103,900
Apr 24, 2023 57.09 57.21 56.19 56.58 55.67 1,775,400

Related Tickers

CME CME Group Inc.
216.77
+0.60%
 
ICE Intercontinental Exchange, Inc.
132.33
+0.52%
 
SPGI S&P Global Inc.
413.26
-0.88%
 
MCO Moody's Corporation
382.17
+0.77%
 
MSCI MSCI Inc.
446.00
-13.43%
 
CBOE Cboe Global Markets, Inc.
178.82
-0.65%
 
MORN Morningstar, Inc.
300.41
-0.86%
 
FDS FactSet Research Systems Inc.
419.94
-4.22%
 
ENX.PA Euronext N.V.
85.35
+0.23%
 
DNB Dun & Bradstreet Holdings, Inc.
9.31
+1.31%