NDAQ

Historical Stock Prices

$50.3
*  
0.85
1.66%
Get NDAQ Alerts
*Delayed - data as of Sep. 4, 2015  -  Find a broker to begin trading NDAQ now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
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 04-JUN-2015 TO 04-SEP-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.
09/04/2015 50.69 50.86 50.04 50.3 769,373
09/03/2015 50.99 51.75 50.87 51.15 766,795
09/02/2015 50.63 50.84 50.08 50.78 955,289
09/01/2015 50.09 50.64 49.82 50.02 1,604,488
08/31/2015 51.13 51.55 51.01 51.19 1,404,398
08/28/2015 51.11 51.54 51.01 51.49 1,275,963
08/27/2015 50.24 51.31 50.24 51.3 1,794,557
08/26/2015 50.13 50.49 48.2 49.69 5,779,977
08/25/2015 50.88 51.11 48.84 48.84 3,335,447
08/24/2015 49.08 51.47 47.95 49.64 2,452,222
08/21/2015 52.65 53.05 51.37 51.55 4,102,027
08/20/2015 53.46 53.72 53.06 53.06 1,251,345
08/19/2015 54.06 54.26 53.581 54.03 1,413,361
08/18/2015 54.28 54.68 54.06 54.31 876,003
08/17/2015 54.05 54.4 53.55 54.17 943,299
08/14/2015 53.63 54.345 53.45 54.26 845,843
08/13/2015 53.08 53.98 52.94 53.63 813,651
08/12/2015 52.76 53.16 52.01 53.04 821,766
08/11/2015 53.32 53.51 52.94 53.31 836,176
08/10/2015 53.34 53.95 53.09 53.55 892,457
08/07/2015 52.53 53 52.46 52.93 1,011,574
08/06/2015 52.72 53.5 52.35 52.78 1,508,677
08/05/2015 51.58 52.55 51.45 52.47 1,328,740
08/04/2015 51.1 51.6 50.93 51.38 2,274,963
08/03/2015 50.69 51.03 50.69 50.99 923,968
07/31/2015 51.58 51.63 50.79 51.03 1,054,504
07/30/2015 50.89 51.19 50.73 50.99 1,112,787
07/29/2015 50.58 51.23 48.77 50.99 762,233
07/28/2015 51.31 51.674 50.46 50.64 1,388,498
07/27/2015 51.76 51.9 51.08 51.17 940,780
07/24/2015 51.65 52.42 51.62 51.89 664,235
07/23/2015 50.89 52.22 50.86 51.53 731,659
07/22/2015 50.97 51.78 50.97 51.73 912,177
07/21/2015 51.75 51.81 51.08 51.21 738,768
07/20/2015 51.79 52.01 51.63 51.75 471,363
07/17/2015 51.72 51.9 51.465 51.84 520,188
07/16/2015 51.56 51.87 51.395 51.87 681,832
07/15/2015 51.06 51.4 50.81 51.23 630,532
07/14/2015 50.67 51.285 50.52 51.16 529,598
07/13/2015 50.97 51.18 50.67 50.68 778,064
07/10/2015 50.17 50.64 49.54 50.48 1,013,822
07/09/2015 48.64 49.85 48.5 49.22 1,444,673
07/08/2015 48.57 48.62 47.86 47.86 1,763,347
07/07/2015 48.69 48.894 47.81 48.84 1,317,168
07/06/2015 49.08 49.196 48.44 48.76 1,195,980
07/02/2015 49.08 49.195 48.69 49.13 1,121,645
07/01/2015 48.8 49.08 48.3 48.71 1,171,851
06/30/2015 48.87 49.21 48.63 48.81 820,674
06/29/2015 49.31 49.51 48.53 48.55 780,845
06/26/2015 50.02 50.17 49.65 49.7 746,222
06/25/2015 49.88 50.34 49.8 49.96 762,296
06/24/2015 50.48 50.63 49.73 49.74 750,842
06/23/2015 50.78 50.856 50.47 50.54 486,825
06/22/2015 50.63 51 50.45 50.62 544,579
06/19/2015 50.89 51.17 50.22 50.385 1,241,120
06/18/2015 51.37 51.59 51.14 51.28 804,120
06/17/2015 50.6 51.355 50.51 51.05 980,889
06/16/2015 50.3 50.7 50.19 50.59 621,117
06/15/2015 50.44 50.56 49.93 50.34 587,915
06/12/2015 51.04 51.16 50.67 50.74 544,796
06/11/2015 50.96 51.28 50.86 51.09 583,621
06/10/2015 50.17 50.96 50.17 50.76 1,001,246
06/09/2015 50.15 50.36 49.69 50.14 962,307
06/08/2015 50.58 50.58 49.51 50.03 1,541,885
06/05/2015 51.31 51.61 50.43 50.53 1,457,079
06/04/2015 51.76 51.94 51.03 51.33 672,383
*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?