Home > Quotes > NDAQ > Historical Prices
NDAQ

The NASDAQ OMX Group, Inc. Historical Stock Prices

$30.92
*  
0.06
  negative  
0.19%
Get NDAQ Alerts
*Delayed - data as of May 23, 2013 
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 23-MAY-2012 TO 23-MAY-2013

Date Open High Low Close/Last Volume
16:00  30.71  30.97  30.39  30.92 2,221,813
05/23/2013 30.71 30.97 30.39 30.92 2,210,517
05/22/2013 30.39 31.69 30.34 30.98 3,056,547
05/21/2013 31.25 31.52 31.07 31.19 1,080,253
05/20/2013 31.2 31.495 31.04 31.34 1,010,996
05/17/2013 30.78 31.34 30.5 31.26 2,324,045
05/16/2013 31 31.15 30.69 30.76 1,005,318
05/15/2013 30.89 31.3 30.74 31.13 1,263,329
05/14/2013 30.43 31.13 30.43 30.92 1,274,470
05/13/2013 30.49 30.7 30.23 30.48 930,043
05/10/2013 30.18 30.6 30.05 30.5 1,401,702
05/09/2013 30.5 30.56 30.14 30.23 1,098,600
05/08/2013 30.22 30.61 30.02 30.54 1,224,469
05/07/2013 30.21 30.465 30.18 30.22 1,468,829
05/06/2013 30.53 30.68 30.125 30.14 1,299,836
05/03/2013 30.16 30.525 30.16 30.46 2,727,704
05/02/2013 29.28 29.98 29.21 29.97 1,436,430
05/01/2013 29.34 29.52 29.1 29.25 919,363
04/30/2013 29.01 29.48 29.01 29.48 1,748,151
04/29/2013 29.02 29.17 28.88 29.1 1,303,331
04/26/2013 28.77 29.03 28.66 28.91 1,248,986
04/25/2013 28.37 28.91 28.2 28.73 2,036,283
04/24/2013 28.42 28.66 27.63 28.2 2,220,475
04/23/2013 28.24 28.57 28.15 28.47 1,617,304
04/22/2013 27.93 28.2 27.47 28.15 2,513,214
04/19/2013 28.04 28.11 27.86 27.97 1,574,406
04/18/2013 28.5 28.53 27.78 27.94 1,490,313
04/17/2013 28.16 28.5999 28.16 28.3 1,698,905
04/16/2013 28.69 28.85 28.17 28.64 1,240,769
04/15/2013 29 29.28 28.5301 28.54 976,416
04/12/2013 29.11 29.22 28.91 29.18 1,218,858
04/11/2013 28.98 29.42 28.91 29.17 1,754,469
04/10/2013 28.71 29.01 28.71 29 2,028,489
04/09/2013 29.09 29.15 28.35 28.75 1,806,541
04/08/2013 28.77 29.01 28.51 29 1,437,389
04/05/2013 28.36 28.89 28.36 28.76 2,477,897
04/04/2013 28.39 28.87 28.33 28.57 2,353,158
04/03/2013 28.01 28.6 27.87 28.27 3,979,101
04/02/2013 30.11 30.11 27.72 27.91 11,442,980
04/01/2013 32.28 32.5 31.96 32.01 689,963
03/28/2013 32.29 32.4 32.1101 32.3 1,112,388
03/27/2013 32.16 32.51 31.9501 32.38 969,295
03/26/2013 32.29 32.54 32.23 32.51 750,773
03/25/2013 32.44 32.71 32.03 32.14 846,684
03/22/2013 32.19 32.44 32 32.36 715,401
03/21/2013 31.86 32.39 31.84 32.04 1,202,390
03/20/2013 32.06 32.22 31.865 31.94 1,393,213
03/19/2013 32.34 32.405 31.43 31.99 1,555,557
03/18/2013 32.17 32.47 32 32.31 744,122
03/15/2013 32.77 32.89 32.43 32.57 1,779,152
03/14/2013 32.2 32.78 32.175 32.6 846,360
03/13/2013 32.11 32.34 31.91 32.12 958,662
03/12/2013 32.05 32.24 31.995 32.1 943,063
03/11/2013 32.01 32.39 31.9236 32.31 680,996
03/08/2013 32.23 32.35 31.965 32.025 1,147,438
03/07/2013 32.3 32.3799 31.97 32 1,431,928
03/06/2013 32.45 32.79 32.165 32.23 1,427,761
03/05/2013 32.08 32.83 32.08 32.45 1,919,001
03/04/2013 31.44 32.05 31.31 32.03 1,628,374
03/01/2013 31.6 31.7 31.18 31.58 1,612,926
02/28/2013 31.8 31.9 31.624 31.66 1,164,248
02/27/2013 31.25 31.88 31.25 31.79 1,016,758
02/26/2013 31.14 31.73 31.055 31.45 1,847,858
02/25/2013 31.52 31.78 30.82 30.83 1,179,368
02/22/2013 31.04 31.44 31.03 31.36 1,739,962
02/21/2013 31.03 31.24 30.75 30.98 1,077,725
02/20/2013 31.38 31.515 30.99 31.05 1,421,161
02/19/2013 31.24 31.565 31.1 31.49 1,284,990
02/15/2013 30.56 31.8 30.52 31.07 2,765,531
02/14/2013 31.51 31.51 30.41 30.6 5,653,021
02/13/2013 30.44 31.7 30.44 31.65 3,210,667
02/12/2013 31.33 31.65 29.93 30.55 3,384,949
02/11/2013 29.49 32.1499 29.32 30.38 6,707,438
02/08/2013 29.4 29.49 29.142 29.47 863,756
02/07/2013 28.97 29.29 28.83 29.26 942,629
02/06/2013 28.64 29.03 28.5 29 1,019,000
02/05/2013 28.59 28.92 28.27 28.81 1,406,723
02/04/2013 28.57 28.61 28.115 28.36 1,114,763
02/01/2013 28.62 29.06 28.41 28.64 1,825,347
01/31/2013 27.78 28.49 27.4 28.32 2,172,196
01/30/2013 27.83 28 27.77 27.97 981,812
01/29/2013 27.71 27.99 27.65 27.9 1,225,134
01/28/2013 27.63 27.91 27.53 27.78 869,183
01/25/2013 27.7 27.72 27.37 27.7 621,051
01/24/2013 27.39 27.59 27.39 27.51 770,662
01/23/2013 27.48 27.5 27.1 27.38 859,435
01/22/2013 27.2 27.51 27.11 27.5 971,063
01/18/2013 27.13 27.26 27.03 27.129 693,292
01/17/2013 26.96 27.2 26.79 27.07 960,542
01/16/2013 26.7 27.07 26.64 26.85 1,104,115
01/15/2013 26.72 26.84 26.5 26.79 800,430
01/14/2013 26.61 26.77 26.4944 26.72 1,063,271
01/11/2013 26.48 26.61 26.4 26.58 671,421
01/10/2013 26.5 26.63 26.37 26.63 930,597
01/09/2013 26.01 26.475 26.01 26.37 914,622
01/08/2013 26.18 26.24 25.95 26.1 985,450
01/07/2013 26.47 26.47 26.15 26.27 862,857
01/04/2013 26.31 26.5 26.18 26.48 1,383,807
01/03/2013 25.75 26.63 25.27 26.38 3,502,881
01/02/2013 25.41 25.76 25.28 25.76 1,310,583
12/31/2012 24.88 25.025 24.751 24.99 712,768
12/28/2012 24.88 25.13 24.83 24.89 1,254,777
12/27/2012 25.21 25.21 24.83 25.05 814,402
12/26/2012 25.27 25.35 25.07 25.16 623,081
12/24/2012 25.59 25.59 25.175 25.22 508,816
12/21/2012 25.84 25.84 25.29 25.49 2,542,856
12/20/2012 26.75 26.8 25.68 26.1094 5,393,633
12/19/2012 25.09 25.42 25.08 25.22 1,483,806
12/18/2012 24.61 25.23 24.4701 25.21 1,811,969
12/17/2012 24.33 24.69 24.264 24.68 1,399,027
12/14/2012 23.96 24.39 23.96 24.2 1,562,560
12/13/2012 24.18 24.46 24.18 24.33 2,352,466
12/12/2012 23.5 24.74 23.4 24.31 4,559,360
12/11/2012 23.64 23.69 23.47 23.56 1,407,204
12/10/2012 23.75 23.94 23.44 23.48 1,219,136
12/07/2012 23.81 23.92 23.6 23.71 808,699
12/06/2012 23.67 23.82 23.445 23.69 2,021,004
12/05/2012 24.19 24.26 23.64 23.67 2,657,106
12/04/2012 23.89 24.16 23.87 24.16 1,141,727
12/03/2012 24.34 24.4 23.805 23.89 1,405,105
11/30/2012 24.24 24.415 24.12 24.23 1,050,602
11/29/2012 24 24.35 23.92 24.26 969,624
11/28/2012 23.46 24.19 23.46 23.95 1,758,984
11/27/2012 23.48 23.79 23.43 23.61 957,614
11/26/2012 23.72 23.78 23.46 23.54 778,918
11/23/2012 23.34 23.8 23.2068 23.78 536,105
11/21/2012 23.15 23.25 22.98 23.23 581,497
11/20/2012 23.25 23.25 22.95 23.12 1,339,781
11/19/2012 23.21 23.32 23.1 23.3 1,310,734
11/16/2012 23.08 23.17 22.81 22.95 1,763,658
11/15/2012 22.79 23.105 22.63 23.07 1,615,647
11/14/2012 23.2 23.28 22.77 22.805 1,698,077
11/13/2012 23.35 23.72 23.16 23.16 943,273
11/12/2012 23.66 23.82 23.33 23.48 719,999
11/09/2012 23.52 23.93 23.48 23.59 888,697
11/08/2012 23.75 24.15 23.55 23.56 1,071,064
11/07/2012 24.1 24.2 23.72 23.79 1,583,050
11/06/2012 24.33 24.52 24.1 24.41 994,853
11/05/2012 23.9 24.36 23.8 24.28 749,329
11/02/2012 24.28 24.35 24.02 24.02 892,654
11/01/2012 23.89 24.3 23.75 24.16 1,530,738
10/31/2012 23.99 24.03 23.68 23.78 1,563,894
10/26/2012 23.89 23.97 23.64 23.77 569,582
10/25/2012 23.6 24.17 23.554 23.865 1,649,434
10/24/2012 24.22 24.43 23.48 23.58 2,543,229
10/23/2012 23.85 24.38 23.75 24.13 1,698,436
10/22/2012 24.07 24.35 23.91 24.13 1,220,924
10/19/2012 24.43 24.57 24.03 24.27 1,207,083
10/18/2012 24.42 24.58 24.362 24.5703 1,051,664
10/17/2012 24.04 24.49 23.86 24.47 1,066,322
10/16/2012 23.81 24.17 23.6717 24.08 1,234,930
10/15/2012 23.28 23.72 23.11 23.69 993,480
10/12/2012 23.46 23.53 23.16 23.26 1,019,718
10/11/2012 23.79 23.79 23.46 23.5 898,705
10/10/2012 23.46 23.76 23.33 23.56 1,411,708
10/09/2012 23.46 23.565 23.17 23.31 954,175
10/08/2012 23.45 23.72 23.4 23.54 688,154
10/05/2012 23.82 24.02 23.545 23.59 1,102,172
10/04/2012 23.38 23.81 23.25 23.7 909,435
10/03/2012 23.33 23.4 23.18 23.25 876,790
10/02/2012 23.64 23.64 23.3 23.32 1,904,074
10/01/2012 23.38 23.72 23.37 23.53 1,323,071
09/28/2012 23.26 23.435 23.1 23.29 1,205,528
09/27/2012 23.12 23.58 22.92 23.42 1,393,421
09/26/2012 23.19 23.19 22.88 22.91 969,633
09/25/2012 23.87 23.88 23.08 23.17 1,462,099
09/24/2012 23.65 23.9 23.27 23.72 1,376,827
09/21/2012 23.86 23.93 23.64 23.79 1,872,772
09/20/2012 23.9 23.93 23.59 23.7 1,333,355
09/19/2012 23.6 24.02 23.5 24 1,945,422
09/18/2012 23.97 24.04 23.62 23.64 1,261,250
09/17/2012 24.4 24.45 23.88 24.11 1,648,976
09/14/2012 24.26 24.5 24.18 24.47 1,654,144
09/13/2012 23.77 24.26 23.66 24.21 1,159,878
09/12/2012 23.55 23.82 23.5 23.81 900,811
09/11/2012 23.52 23.9 23.49 23.66 1,212,521
09/10/2012 23.61 23.945 23.515 23.585 803,653
09/07/2012 23.76 23.93 23.68 23.73 1,150,579
09/06/2012 23.43 23.76 23.32 23.73 1,103,067
09/05/2012 23.29 23.33 23 23.28 1,288,433
09/04/2012 22.79 23.3 22.76 23.25 1,148,745
08/31/2012 22.81 22.94 22.6 22.87 1,213,339
08/30/2012 22.81 22.87 22.62 22.79 1,010,733
08/29/2012 23.15 23.2 22.93 23 1,171,260
08/28/2012 22.86 23.245 22.81 23.09 1,193,205
08/27/2012 22.92 23.07 22.8 22.9 978,161
08/24/2012 22.76 22.88 22.49 22.77 1,665,543
08/23/2012 23.12 23.17 22.83 22.87 1,277,335
08/22/2012 23.63 23.63 23.03 23.19 1,497,250
08/21/2012 23.67 24.125 23.49 23.715 1,760,963
08/20/2012 23.65 23.68 23.46 23.54 920,334
08/17/2012 23.45 23.74 23.29 23.59 1,267,793
08/16/2012 23.22 23.475 23.15 23.42 1,385,621
08/15/2012 23.14 23.38 23.14 23.3 761,204
08/14/2012 23.43 23.53 23.1 23.18 934,121
08/13/2012 23.38 23.52 23.21 23.38 851,088
08/10/2012 23.2 23.38 23.16 23.36 830,564
08/09/2012 23.22 23.37 23.085 23.29 751,897
08/08/2012 23.19 23.47 23.19 23.28 1,106,998
08/07/2012 23.31 23.6 23.23 23.39 998,082
08/06/2012 23.07 23.34 23.05 23.15 905,540
08/03/2012 23.07 23.41 22.92 22.96 1,968,444
08/02/2012 22.67 22.86 22.35 22.63 1,896,597
08/01/2012 22.85 23.13 22.6225 22.79 2,089,928
07/31/2012 22.96 22.96 22.5 22.7 2,391,945
07/30/2012 23.23 23.46 22.91 23.16 1,472,231
07/27/2012 23.43 23.5 23.13 23.25 2,371,114
07/26/2012 23.27 23.31 23.03 23.21 1,626,786
07/25/2012 22.8 23.245 22.43 22.87 3,043,325
07/24/2012 22.11 22.28 21.73 21.83 1,598,936
07/23/2012 22.05 22.24 21.91 22.15 799,245
07/20/2012 22.56 22.58 22.15 22.37 961,607
07/19/2012 22.92 23.03 22.62 22.81 1,012,869
07/18/2012 22.68 22.98 22.63 22.9 835,636
07/17/2012 22.81 22.81 22.42 22.76 828,089
07/16/2012 22.53 22.77 22.34 22.51 998,110
07/13/2012 22.05 22.69 22.01 22.56 1,323,823
07/12/2012 21.89 22.11 21.615 22.04 1,008,847
07/11/2012 21.68 22.18 21.65 22.1 1,246,252
07/10/2012 21.95 22.2 21.58 21.66 1,220,237
07/09/2012 22.09 22.21 21.75 21.85 1,402,967
07/06/2012 22.35 22.39 22.06 22.22 1,018,005
07/05/2012 22.66 22.84 22.5 22.55 1,096,676
07/03/2012 22.85 22.92 22.71 22.76 510,573
07/02/2012 22.78 22.915 22.55 22.89 1,694,830
06/29/2012 22.28 22.73 22.15 22.67 2,394,975
06/28/2012 21.47 21.87 21.36 21.86 1,120,551
06/27/2012 21.38 21.67 21.19 21.62 1,386,391
06/26/2012 21.35 21.41 21.05 21.29 1,621,405
06/25/2012 21.44 21.59 21.18 21.24 1,366,492
06/22/2012 21.58 21.83 21.5 21.77 2,432,841
06/21/2012 22.34 22.36 21.51 21.55 1,631,735
06/20/2012 22.15 22.5 22.02 22.24 2,162,987
06/19/2012 21.82 22.2 21.76 22.15 1,958,580
06/18/2012 21.44 21.78 21.33 21.68 1,768,722
06/15/2012 21.27 21.5 21.03 21.48 2,025,335
06/14/2012 21.38 21.54 21.19 21.27 2,571,108
06/13/2012 21.45 21.59 21.24 21.33 2,413,741
06/12/2012 21.55 21.755 21.25 21.72 2,556,289
06/11/2012 22.12 22.193 21.41 21.44 2,856,110
06/08/2012 22.17 22.22 21.8506 22.12 2,763,750
06/07/2012 22.19 22.39 22 22.11 2,921,694
06/06/2012 21.95 22.35 21.81 22.235 3,355,510
06/05/2012 21.37 21.97 21.33 21.86 2,096,222
06/04/2012 21.35 21.59 21.25 21.39 1,845,885
06/01/2012 21.49 21.58 21.32 21.38 2,605,177
05/31/2012 21.88 22.03 21.585 21.88 2,246,450
05/30/2012 22.05 22.055 21.76 21.81 2,783,305
05/29/2012 22.28 22.59 21.94 22.22 2,362,380
05/25/2012 21.84 22.23 21.69 22.06 2,950,526
05/24/2012 21.89 21.93 21.56 21.8 3,065,874
05/23/2012 21.8 21.96 21.48 21.81 7,931,557
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.