NDAQ

Historical Stock Prices

$65.67
*  
0.65
1%
Get NDAQ Alerts
*Delayed - data as of May 27, 2016  -  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: 1 Year, From 27-MAY-2015 TO 27-MAY-2016

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.
05/27/2016 65.34 65.69 65.22 65.67 424,896
05/26/2016 65.38 65.45 64.66 65.02 606,321
05/25/2016 65.68 65.92 65.09 65.5 823,528
05/24/2016 64 65.7 63.84 65.62 981,474
05/23/2016 63.5 63.79 63.0668 63.57 624,615
05/20/2016 63.41 64 63.075 63.62 565,296
05/19/2016 62.84 63.45 62.67 63.04 623,619
05/18/2016 62.3 63.19 61.59 63.05 1,280,095
05/17/2016 63.73 63.9 62.31 62.53 645,693
05/16/2016 63.52 63.98 63.31 63.73 518,477
05/13/2016 64.09 64.46 63.45 63.68 554,857
05/12/2016 63.76 64.35 63.69 64.18 720,961
05/11/2016 64.43 64.66 63.44 63.62 960,779
05/10/2016 64.33 64.64 64.05 64.59 1,140,930
05/09/2016 64.03 64.56 64.03 64.5 689,405
05/06/2016 63.17 64.26 62.94 64.03 1,031,145
05/05/2016 62.69 63.4 62.69 63.2 846,720
05/04/2016 61.95 62.97 61.95 62.58 836,848
05/03/2016 62.09 62.48 61.62 62.27 462,281
05/02/2016 61.74 63.18 61.57 63.01 748,277
04/29/2016 62.58 62.58 61.25 61.71 1,119,041
04/28/2016 63.59 64.39 62.67 62.86 865,786
04/27/2016 65.09 65.2453 63.59 64.13 1,163,675
04/26/2016 64.21 64.72 63.91 64.41 1,249,764
04/25/2016 63.75 64.2 63.53 64.17 649,873
04/22/2016 63.7 64.43 63.55 63.99 675,631
04/21/2016 63.98 64.34 63.5401 63.81 625,230
04/20/2016 64.13 64.35 63.76 64.13 735,502
04/19/2016 64.3 64.53 63.6001 64.17 856,703
04/18/2016 64.03 64.55 63.9 64.14 723,858
04/15/2016 63.82 64.52 63.5 64.44 1,272,461
04/14/2016 63.37 64.33 63.37 63.67 677,627
04/13/2016 63.44 64.17 63.21 63.95 1,265,647
04/12/2016 63.65 64.05 61.76 63.15 1,978,370
04/11/2016 64.17 64.7 63.73 64.28 1,037,552
04/08/2016 64.4 64.4 63.48 63.65 722,129
04/07/2016 64.68 65.63 63.78 64.26 938,224
04/06/2016 64.81 65.0259 63.93 64.95 1,248,136
04/05/2016 65.15 65.62 64.895 64.98 1,091,747
04/04/2016 66.39 66.39 64.87 65.55 1,314,360
04/01/2016 66.12 66.66 65.6 66.09 1,447,463
03/31/2016 65.39 66.55 65.17 66.38 1,799,940
03/30/2016 66.03 66.695 64.84 65.17 1,349,109
03/29/2016 64.67 65.58 64.67 65.57 1,164,370
03/28/2016 64.34 65 64.07 64.68 787,197
03/24/2016 65.35 65.65 63.8 64.02 1,560,540
03/23/2016 64.61 66.36 64.52 65.64 1,583,988
03/22/2016 64.1 65.46 63.75 65.42 1,504,040
03/21/2016 64.25 64.5 63.68 64.27 3,101,255
03/18/2016 65.87 66.588 63.89 64.51 4,390,104
03/17/2016 66.64 67.01 65.77 65.85 1,888,282
03/16/2016 66.5 66.95 66.1701 66.61 1,207,123
03/15/2016 66.57 67.605 66.5 67.04 1,237,828
03/14/2016 65.71 67.28 65.57 66.83 850,126
03/11/2016 65.48 66.4 64.54 65.98 1,109,372
03/10/2016 64.8 65.075 63.11 64.97 2,353,457
03/09/2016 65.41 65.95 64.87 65.37 749,249
03/08/2016 63.86 65.238 63.8 64.87 953,765
03/07/2016 64.77 64.9 63.96 64.24 761,011
03/04/2016 65.25 65.49 64.08 64.94 1,176,889
03/03/2016 64.56 65.24 63.86 65.2 880,682
03/02/2016 64.99 64.99 63.58 64.49 1,778,788
03/01/2016 63.82 64.42 63.17 64.27 1,157,000
02/29/2016 63.96 64.385 62.79 63.29 1,374,950
02/26/2016 64.73 65.1 63.81 63.85 791,080
02/25/2016 63.88 64.53 63.36 64.51 1,194,181
02/24/2016 62.25 63.82 62.25 63.66 1,011,233
02/23/2016 64.47 64.95 63.08 63.14 1,343,774
02/22/2016 64.17 64.34 63.24 63.55 1,127,482
02/19/2016 62.53 63.16 62.23 62.93 898,815
02/18/2016 63.19 63.53 62.69 62.88 1,002,089
02/17/2016 61.89 63.21 61.83 62.96 986,371
02/16/2016 62.55 62.61 60.94 61.66 883,386
02/12/2016 61.46 61.54 60.08 61.31 783,012
02/11/2016 59.33 60.47 58.93 59.97 1,044,772
02/10/2016 61.93 62.58 60.58 60.88 993,620
02/09/2016 59.97 62.205 59.95 61.49 1,273,927
02/08/2016 58.65 60.58 57.85 60.21 2,041,641
02/05/2016 60.28 60.65 58.53 59.4 1,970,608
02/04/2016 61.73 62.21 58.69 59.85 2,508,701
02/03/2016 62.54 62.77 60.4 61.6 2,097,379
02/02/2016 61 62.53 60.75 62.32 2,176,286
02/01/2016 61.96 62.11 60.39 61.74 2,113,828
01/29/2016 59.45 62.36 58.71 62 2,291,816
01/28/2016 57.98 59.85 56.25 58.89 1,903,699
01/27/2016 58.74 59.96 57.9701 58.3 1,714,799
01/26/2016 57.09 58.62 56.76 58.53 1,381,865
01/25/2016 57.54 57.99 56.56 56.6 1,075,409
01/22/2016 56.66 57.93 55.46 57.73 999,363
01/21/2016 56.35 57.29 55.74 55.78 1,150,558
01/20/2016 56.49 56.97 55.27 56.3 1,245,779
01/19/2016 57.21 58.14 57.08 57.47 1,287,407
01/15/2016 55.83 57.5 55.83 56.49 1,438,860
01/14/2016 56.09 57.99 55.794 57.49 1,546,334
01/13/2016 57.77 57.91 55.46 55.73 1,448,923
01/12/2016 57.89 57.96 57.28 57.58 1,278,599
01/11/2016 56.53 57.59 56.12 57.28 1,509,187
01/08/2016 57.47 57.51 55.72 55.81 1,372,917
01/07/2016 56.37 57.88 56.32 57.1 2,842,226
01/06/2016 56.69 57.74 56.4175 57.23 747,902
01/05/2016 56.59 57.53 56.52 57.4 1,257,373
01/04/2016 56.9 57.145 56.01 56.54 1,299,393
12/31/2015 58.77 59.06 58.17 58.17 807,922
12/30/2015 59.29 59.95 58.76 59.02 743,323
12/29/2015 59.54 60.1097 59.18 59.38 1,009,449
12/28/2015 58.03 59.2 57.8 59.11 1,279,705
12/24/2015 58.05 58.17 57.74 57.99 368,041
12/23/2015 58.34 58.4599 57.83 57.98 934,933
12/22/2015 56.85 58.13 56.26 58.01 1,450,977
12/21/2015 56.49 57.27 55.99 56.47 910,472
12/18/2015 56.05 56.16 55.61 55.93 2,241,157
12/17/2015 56.81 57.39 55.84 56.08 866,283
12/16/2015 57.1 57.29 56.19 56.89 1,254,504
12/15/2015 56.56 57.21 56.54 56.77 1,179,899
12/14/2015 54.81 56.12 54.8 56.08 1,632,488
12/11/2015 55.11 55.67 54.62 54.86 1,618,287
12/10/2015 56.26 56.56 55.74 55.96 1,140,671
12/09/2015 58.07 58.13 56.23 56.46 1,068,447
12/08/2015 57.04 58.1 56.76 57.92 1,453,838
12/07/2015 58.7 58.94 57.31 58.28 865,383
12/04/2015 56.98 59.0899 56.96 58.94 949,362
12/03/2015 58.71 58.71 56.29 56.98 1,367,247
12/02/2015 58.93 59.03 58.34 58.51 846,286
12/01/2015 58.89 59.19 58.3 58.72 892,085
11/30/2015 58.94 58.99 58.22 58.62 938,758
11/27/2015 58.62 58.91 58.21 58.87 239,002
11/25/2015 58.49 58.78 58.33 58.45 505,519
11/24/2015 58.62 58.81 58.02 58.49 1,233,299
11/23/2015 59.79 60 59.14 59.23 1,186,702
11/20/2015 59.36 60.05 59.3 59.97 2,787,805
11/19/2015 58.28 59.48 58.28 59.36 1,225,699
11/18/2015 57.59 58.73 57.46 58.69 1,402,189
11/17/2015 57.12 57.94 57.01 57.56 1,402,128
11/16/2015 56.41 57.28 56.19 57.24 1,213,674
11/13/2015 57.34 58.12 56.2707 56.59 1,612,496
11/12/2015 57.97 58.32 57.7 57.71 955,554
11/11/2015 58.49 59.13 57.82 58.49 775,912
11/10/2015 57.47 58.61 57.24 58.57 1,313,328
11/09/2015 58.11 58.19 57.46 57.68 966,244
11/06/2015 58.69 59.35 57.93 58.24 1,178,636
11/05/2015 58.15 58.93 58.07 58.62 772,275
11/04/2015 59.25 59.5 58.005 58.16 1,358,805
11/03/2015 59.78 59.98 59.16 59.3 788,392
11/02/2015 58.25 59.68 58.03 59.67 1,620,136
10/30/2015 59.25 59.4 57.7 57.89 1,068,382
10/29/2015 59.02 59.35 58.76 59.22 981,463
10/28/2015 58.97 59.3999 58.84 59.28 1,085,988
10/27/2015 58.16 58.998 57.73 58.95 1,398,538
10/26/2015 58.93 59.41 57.97 58.4 1,276,955
10/23/2015 59.12 59.9 57.85 58.72 1,807,676
10/22/2015 55.33 59.3654 55.33 59.1 1,645,353
10/21/2015 56.05 56.18 55.24 55.26 1,048,897
10/20/2015 55.39 56.02 55.35 55.83 606,707
10/19/2015 54.77 55.46 54.75 55.44 760,457
10/16/2015 55 55.191 54.54 54.97 894,799
10/15/2015 53.82 54.94 53.7 54.91 911,966
10/14/2015 53.76 54.2 53.22 53.67 726,047
10/13/2015 53.81 54.36 53.22 53.61 1,157,688
10/12/2015 53.18 54.28 52.84 54.13 663,831
10/09/2015 53.82 53.99 52.87 53.09 536,412
10/08/2015 53.16 53.88 52.75 53.78 757,073
10/07/2015 53.75 53.985 52.83 53.26 883,142
10/06/2015 53.59 53.61 52.92 53.38 835,737
10/05/2015 53.11 53.7 52.86 53.65 651,254
10/02/2015 51.67 52.64 50.98 52.63 827,448
10/01/2015 53.46 53.57 51.98 52.62 1,266,619
09/30/2015 52.43 53.44 52.13 53.33 1,311,013
09/29/2015 52.03 52.23 51.42 51.81 1,318,365
09/28/2015 53.3 53.42 52 52.02 1,028,524
09/25/2015 52.45 53.9999 51.96 53.48 1,070,500
09/24/2015 51.61 52.22 51.42 51.94 1,512,042
09/23/2015 51 52.1 50.98 51.98 991,192
09/22/2015 50.49 51.05 50.44 51.04 1,046,432
09/21/2015 50.86 51.21 50.65 51.17 1,057,955
09/18/2015 50.15 50.65 49.89 50.47 1,888,535
09/17/2015 51.84 52.18 50.84 50.95 1,279,750
09/16/2015 51.49 51.905 51.25 51.84 1,034,866
09/15/2015 51.72 52 51.44 51.73 933,086
09/14/2015 51.76 51.8168 51.25 51.37 886,791
09/11/2015 51.18 51.76 50.91 51.75 551,586
09/10/2015 50.89 51.55 50.54 51.33 719,470
09/09/2015 52.41 52.48 50.805 50.95 1,006,426
09/08/2015 51.06 51.98 50.9568 51.96 821,350
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
06/03/2015 51.82 52.34 51.68 51.95 676,917
06/02/2015 51.53 51.615 51.1913 51.6 724,126
06/01/2015 52.05 52.16 51.45 51.49 1,287,037
05/29/2015 52.29 52.43 51.74 51.75 1,060,276
05/28/2015 51.73 52.45 51.67 52.34 497,750
05/27/2015 51.99 52.245 51.69 52.06 755,199
*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?