NDAQ

The NASDAQ OMX Group, Inc. Historical Stock Prices

$49.43
*  
0.19
0.38%
Get NDAQ Alerts
*Delayed - data as of May 5, 2015  -  Find a broker to begin trading NDAQ now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    NDAQ Pre-Market
 
 
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 05-MAY-2014 TO 05-MAY-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.
16:00  49.54  49.93  49.21  49.43 1,028,769
05/05/2015 49.54 49.93 49.21 49.43 1,028,769
05/04/2015 49.22 49.71 49.12 49.62 712,633
05/01/2015 48.84 49.17 48.62 49.05 640,543
04/30/2015 48.89 49.25 48.46 48.63 647,262
04/29/2015 49.34 49.745 48.767 48.96 1,024,210
04/28/2015 48.29 49.44 48.14 49.32 990,239
04/27/2015 48.63 48.76 48.11 48.26 1,422,123
04/24/2015 49.35 49.84 48.25 48.57 2,037,960
04/23/2015 48.72 50.08 48.64 49.76 1,417,047
04/22/2015 48.75 49.23 48.64 48.84 2,193,227
04/21/2015 48.38 48.97 48.34 48.72 1,743,396
04/20/2015 48.68 48.94 48.28 48.34 1,426,963
04/17/2015 49.58 49.72 48.46 48.675 1,591,155
04/16/2015 49.43 49.885 49.17 49.8 777,206
04/15/2015 49.7 49.93 49.2955 49.51 1,010,213
04/14/2015 50.22 50.29 49.58 49.705 1,230,926
04/13/2015 50.47 50.67 50.27 50.32 744,130
04/10/2015 50.11 50.59 49.974 50.58 668,358
04/09/2015 49.86 50.155 49.59 50.14 420,212
04/08/2015 49.97 50.395 49.76 49.92 917,389
04/07/2015 50.68 50.88 50.01 50.01 517,495
04/06/2015 49.62 50.625 49.21 50.58 809,486
04/02/2015 50.41 50.57 49.95 50.11 760,651
04/01/2015 50.64 50.93 50.26 50.455 884,076
03/31/2015 50.63 51.01 50.31 50.94 1,193,205
03/30/2015 49.83 50.81 49.775 50.7 619,143
03/27/2015 49.38 49.77 49.19 49.7 725,529
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
12/24/2014 49.29 49.45 48.72 48.74 346,190
12/23/2014 49.52 49.71 49.12 49.14 806,069
12/22/2014 48.39 49.38 48.39 49.29 906,964
12/19/2014 48.24 48.92 47.97 48.69 2,219,771
12/18/2014 47.02 47.86 46.63 47.86 770,472
12/17/2014 45.99 46.69 45.78 46.53 773,829
12/16/2014 46.51 46.72 45.74 45.74 1,494,114
12/15/2014 46.24 46.83 46 46.46 1,302,721
12/12/2014 46.5 48.23 45.98 46.11 1,589,192
12/11/2014 45.91 47.08 45.81 46.97 1,583,567
12/10/2014 45.98 46.39 45.75 45.79 1,176,525
12/09/2014 46.9 46.91 46.285 46.41 1,720,773
12/08/2014 46.09 47 46.09 46.26 1,199,051
12/05/2014 46 46.5 45.61 45.68 910,042
12/04/2014 45.64 46 45.37 45.94 665,667
12/03/2014 45.08 45.57 44.875 45.535 532,504
12/02/2014 44.48 45.11 44.31 45.07 573,834
12/01/2014 44.85 44.94 44.26 44.27 1,033,290
11/28/2014 44.82 44.97 44.61 44.91 235,800
11/26/2014 44.57 44.865 44.51 44.83 491,085
11/25/2014 44.63 44.81 44.44 44.58 685,623
11/24/2014 44.28 44.68 44.1 44.64 787,663
11/21/2014 44.56 44.65 43.3775 44.1 957,891
11/20/2014 43.69 44.18 43.58 44.16 695,084
11/19/2014 43.91 44.01 43.29 43.98 844,826
11/18/2014 43.81 44.01 43.71 43.99 953,927
11/17/2014 43.72 43.93 43.49 43.73 575,563
11/14/2014 43.7 43.985 43.57 43.78 489,552
11/13/2014 44.13 44.21 43.5556 43.79 596,729
11/12/2014 44.09 44.27 43.94 44.03 532,400
11/11/2014 44.01 44.29 43.82 44.27 431,807
11/10/2014 43.72 44.07 43.58 44.03 727,644
11/07/2014 44.14 44.14 43.68 43.88 795,722
11/06/2014 43.85 44.05 43.71 43.9 959,691
11/05/2014 44.04 44.04 43.47 43.74 1,383,606
11/04/2014 43.55 44.03 43.42 43.69 916,549
11/03/2014 43.11 43.69 43 43.53 842,263
10/31/2014 43 43.39 42.92 43.26 1,371,722
10/30/2014 42.39 42.98 42.305 42.77 903,062
10/29/2014 42 42.53 41.77 42.43 946,489
10/28/2014 41.26 41.9 40.945 41.82 820,905
10/27/2014 40.59 41.11 40.52 40.99 1,126,991
10/24/2014 40.45 41.04 39.94 40.88 1,294,631
10/23/2014 41.33 41.635 41.01 41.3 1,142,876
10/22/2014 41.19 41.4 40.91 40.93 801,472
10/21/2014 40.86 41.21 40.68 41.19 1,072,359
10/20/2014 40.21 40.8 39.99 40.74 658,995
10/17/2014 40.09 40.54 39.73 40.16 1,179,328
10/16/2014 39.46 40.22 39.1 39.73 939,096
10/15/2014 39.19 40.01 38.43 39.8 1,587,356
10/14/2014 40.16 40.57 39.74 39.78 1,328,834
10/13/2014 41.23 41.55 39.92 39.98 1,527,441
10/10/2014 41.61 42.25 41.32 41.36 1,346,845
10/09/2014 42.03 42.15 41.49 41.52 975,497
10/08/2014 41.29 42.17 41.26 42.15 1,040,539
10/07/2014 41.85 41.9 41.22 41.22 1,414,271
10/06/2014 42.78 42.84 42.15 42.19 913,209
10/03/2014 42.31 42.86 42.3 42.74 882,901
10/02/2014 42.36 42.5 41.64 42.09 1,123,809
10/01/2014 42.43 42.43 41.8409 41.95 767,220
09/30/2014 42.43 42.68 42.3505 42.42 698,072
09/29/2014 42 42.43 41.936 42.35 1,112,773
09/26/2014 41.83 42.44 41.83 42.39 646,913
09/25/2014 42.78 42.914 41.93 42 1,086,067
09/24/2014 42.56 42.85 42.43 42.79 931,093
09/23/2014 43.26 43.43 42.56 42.57 736,033
09/22/2014 43.78 43.89 43.15 43.25 712,348
09/19/2014 43.83 44.13 43.745 43.9 1,712,410
09/18/2014 44.02 44.33 43.54 43.715 1,449,553
09/17/2014 44.04 44.04 43.76 43.86 1,508,967
09/16/2014 43.56 44.04 43.56 43.97 1,008,925
09/15/2014 43.77 43.94 43.47 43.66 742,678
09/12/2014 43.34 43.93 43.34 43.855 917,091
09/11/2014 43.05 43.4 42.81 43.325 722,591
09/10/2014 42.92 43.38 42.77 43.35 622,898
09/09/2014 43.16 43.33 42.87 42.95 777,576
09/08/2014 43.02 43.36 43 43.28 679,723
09/05/2014 43.12 43.22 42.83 43.12 660,634
09/04/2014 43.51 43.64 42.89 43.12 594,823
09/03/2014 43.72 43.87 43.2 43.38 842,103
09/02/2014 43.8 43.8 43.24 43.52 891,306
08/29/2014 43.89 44.06 43.46 43.47 822,936
08/28/2014 43.47 43.92 43.2801 43.8 804,720
08/27/2014 43.63 43.78 43.33 43.715 858,503
08/26/2014 43.51 43.79 43.33 43.62 714,104
08/25/2014 42.99 43.57 42.76 43.46 864,698
08/22/2014 42.65 42.89 42.57 42.77 613,386
08/21/2014 42.65 42.91 42.49 42.75 577,353
08/20/2014 42.44 42.9 42.31 42.73 831,309
08/19/2014 42.31 42.53 42.29 42.49 601,021
08/18/2014 42.32 42.71 42.21 42.35 455,891
08/15/2014 42.32 42.41 41.71 42.12 686,469
08/14/2014 42.11 42.292 41.9966 42.23 682,948
08/13/2014 40.91 42.14 40.91 42.04 858,414
08/12/2014 41.81 42.12 41.36 41.58 802,046
08/11/2014 41.8 42.1 41.77 41.97 752,418
08/08/2014 41.66 41.67 41.175 41.63 1,022,186
08/07/2014 41.88 42.18 41.02 41.48 1,215,757
08/06/2014 41.66 42.16 41.61 41.72 1,484,628
08/05/2014 42.01 42.31 41.67 41.68 1,405,658
08/04/2014 41.97 42.39 41.66 42.27 1,163,425
08/01/2014 42.2 42.37 41.54 41.97 1,489,200
07/31/2014 42.58 42.73 42.063 42.19 1,221,081
07/30/2014 43.05 43.06 42.61 42.9 1,416,845
07/29/2014 42.7 43.255 42.7 42.85 1,748,409
07/28/2014 42.36 42.905 42.19 42.84 996,321
07/25/2014 42.18 42.5 42 42.36 1,437,306
07/24/2014 41.34 42.58 41.34 42.22 2,098,697
07/23/2014 41.42 41.63 41.14 41.15 1,897,075
07/22/2014 41.1 41.615 41.06 41.45 1,290,025
07/21/2014 40.91 41.22 40.6 41.06 1,793,475
07/18/2014 40.74 41.64 40.51 40.99 2,459,034
07/17/2014 40.16 40.73 40.14 40.61 914,942
07/16/2014 39.95 40.36 39.95 40.3 573,576
07/15/2014 40.27 40.46 39.95 40.03 1,621,831
07/14/2014 39.62 40.35 39.53 40.24 1,385,934
07/11/2014 38.54 39.17 38.41 39.11 763,578
07/10/2014 38.72 38.85 38.31 38.6 1,159,151
07/09/2014 38.96 39.2 38.87 39.12 829,235
07/08/2014 39.62 39.7 38.82 38.92 1,342,662
07/07/2014 39.82 39.92 39.47 39.71 1,455,045
07/03/2014 39.68 40 39.48 39.94 945,705
07/02/2014 39.23 39.7 39.02 39.65 1,527,694
07/01/2014 38.8 39.47 38.532 39.33 1,934,630
06/30/2014 38.12 38.75 37.8519 38.62 1,583,777
06/27/2014 38 38.45 37.87 38.24 1,449,966
06/26/2014 37.42 38.19 37.31 38.02 1,476,469
06/25/2014 37.66 38.4673 37.52 37.54 1,479,191
06/24/2014 38.55 38.68 37.65 37.72 1,612,594
06/23/2014 37.79 39.24 37.79 38.87 2,542,834
06/20/2014 37.55 37.78 37.41 37.78 1,291,105
06/19/2014 37.87 37.93 37.36 37.53 982,074
06/18/2014 37.3 37.92 37.15 37.89 1,202,433
06/17/2014 36.51 37.29 36.495 37.25 907,671
06/16/2014 36.74 36.78 36.35 36.55 1,124,114
06/13/2014 36.75 37.05 36.64 36.73 1,092,606
06/12/2014 36.54 37.275 36.24 36.8 1,378,597
06/11/2014 36.89 36.89 36.42 36.47 1,167,906
06/10/2014 37.64 37.69 37.04 37.14 791,674
06/09/2014 37.58 37.86 37.38 37.72 999,439
06/06/2014 37.95 38.24 37.54 37.61 1,276,181
06/05/2014 37.92 38.18 36.89 37.7 3,333,704
06/04/2014 38.02 38.21 37.765 38.16 1,011,732
06/03/2014 37.61 38.175 37.61 38.05 1,218,785
06/02/2014 37.95 38.07 37.63 37.77 875,853
05/30/2014 37.49 38.16 37.45 37.9 1,362,986
05/29/2014 37.5 37.77 37.22 37.71 1,025,957
05/28/2014 37 37.51 36.91 37.38 1,070,823
05/27/2014 36.59 37.35 36.57 36.92 1,499,755
05/23/2014 36.45 36.53 36.18 36.45 708,117
05/22/2014 36.23 36.5242 36.1 36.36 727,573
05/21/2014 35.91 36.51 35.74 36.3 1,124,709
05/20/2014 36.27 36.48 35.71 35.75 1,087,957
05/19/2014 35.86 36.35 35.79 36.21 679,565
05/16/2014 36.13 36.31 35.77 36.06 1,455,560
05/15/2014 36.51 36.62 35.99 36.22 1,586,361
05/14/2014 36.56 36.94 36.41 36.53 1,502,103
05/13/2014 36.77 36.98 34.7 36.51 1,910,551
05/12/2014 36.67 37.06 36.64 36.83 924,168
05/09/2014 36.37 36.64 36.2 36.37 1,703,733
05/08/2014 36.84 37.27 36.5 36.56 1,160,860
05/07/2014 36.39 37.38 36.39 36.87 1,351,704
05/06/2014 36.65 36.65 36.18 36.3 1,537,094
05/05/2014 36.44 36.95 36.21 36.7 834,642
*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?