NDAQ

The NASDAQ OMX Group, Inc. Historical Stock Prices

$49.61
*  
0.06
0.12%
Get NDAQ Alerts
*Delayed - data as of Mar. 27, 2015 13:13 ET  -  Find a broker to begin trading NDAQ now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    NDAQ Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-DEC-2014 TO 26-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:13  49.38  49.71  49.19  49.61 318,411
03/26/2015 49.01 49.69 48.91 49.55 999,491
03/25/2015 50.11 50.24 49.07 49.16 2,018,074
03/24/2015 50.21 50.42 49.76 50.17 981,427
03/23/2015 50.4 50.62 50.05 50.33 862,484
03/20/2015 50.61 50.85 50.25 50.44 1,393,324
03/19/2015 49.35 50.61 49.26 50.41 1,275,935
03/18/2015 50.63 50.72 49.2 49.52 1,747,684
03/17/2015 50.55 51 50.33 50.94 546,863
03/16/2015 50.62 51.181 50.62 50.805 562,540
03/13/2015 50.06 50.33 49.5 50.25 865,889
03/12/2015 49.45 50.03 49.45 49.985 792,541
03/11/2015 49.6 49.79 49.24 49.34 1,001,244
03/10/2015 50.31 50.3851 49.64 49.64 918,244
03/09/2015 50.26 50.85 50.01 50.7 619,147
03/06/2015 50.66 51.1 50.12 50.19 742,039
03/05/2015 51.04 51.04 50.4 50.78 635,775
03/04/2015 50.51 51.1 50.24 51.015 987,526
03/03/2015 50.9 51.13 50.21 50.595 646,853
03/02/2015 50.37 50.93 50.29 50.92 762,929
02/27/2015 50.51 50.565 50.09 50.16 724,642
02/26/2015 50.76 50.995 50.31 50.64 949,064
02/25/2015 50.65 50.96 50.495 50.79 581,671
02/24/2015 50.78 51.22 50.41 50.65 888,213
02/23/2015 50.92 50.94 50.42 50.79 711,921
02/20/2015 50.25 50.96 49.82 50.94 740,582
02/19/2015 49.62 50.39 49.62 50.3 886,853
02/18/2015 49.68 50.195 49.623 49.91 821,561
02/17/2015 49.51 49.93 49.26 49.92 854,304
02/13/2015 49.84 49.98 49.34 49.48 811,207
02/12/2015 49.29 50 49.22 49.75 819,228
02/11/2015 48.53 49.37 48.41 49.18 985,661
02/10/2015 48.71 49.05 48.07 48.55 888,421
02/09/2015 49 49.13 48.38 48.49 822,142
02/06/2015 48.63 49.24 48.41 49.235 1,277,275
02/05/2015 47.78 48.905 47.694 48.3 841,806
02/04/2015 46.92 47.87 46.726 47.6 1,124,044
02/03/2015 46.98 47.2722 46.76 47.05 1,026,472
02/02/2015 45.61 46.85 45.61 46.81 1,346,522
01/30/2015 45.12 45.99 44.912 45.6 1,435,493
01/29/2015 45.27 45.87 44.82 45.17 1,502,594
01/28/2015 46.08 46.32 44.93 45.04 1,131,358
01/27/2015 46.16 46.54 45.89 46.08 738,488
01/26/2015 46.46 46.72 46.13 46.57 906,477
01/23/2015 46.46 46.7752 46.2 46.56 823,892
01/22/2015 45.69 46.64 45.38 46.54 1,202,862
01/21/2015 45.74 46.18 45.38 45.7 818,275
01/20/2015 46.6 46.77 45.68 45.95 1,265,721
01/16/2015 45.73 46.39 45.54 46.29 2,202,546
01/15/2015 45.67 46.2 45.205 45.76 1,224,063
01/14/2015 46.15 46.63 45.1 45.66 1,408,961
01/13/2015 47.55 48.04 46.35 46.71 1,773,827
01/12/2015 48.39 48.49 47.25 47.35 1,388,196
01/09/2015 49.21 49.39 48.32 48.5 714,520
01/08/2015 48.49 49.33 48.44 49.01 1,205,573
01/07/2015 47.89 48.28 47.32 48.26 991,107
01/06/2015 47.76 47.975 47.16 47.58 1,034,698
01/05/2015 47.62 47.908 47.26 47.61 956,080
01/02/2015 48.22 48.4116 47.42 47.86 596,109
12/31/2014 48.88 48.88 47.95 47.96 440,950
12/30/2014 48.82 48.84 48.47 48.63 358,022
12/29/2014 48.68 49.06 48.44 48.85 423,348
12/26/2014 48.79 49.22 48.69 48.7 354,370
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?