NDAQ

The NASDAQ OMX Group, Inc. Historical Stock Prices

$51.17
*  
0.72
1.39%
Get NDAQ Alerts
*Delayed - data as of Jul. 27, 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 27-JUL-2014 TO 27-JUL-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  51.76  51.90  51.08  51.17 940,780
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
05/26/2015 52.5 52.57 51.87 51.93 995,548
05/22/2015 52.14 52.94 52.11 52.62 837,499
05/21/2015 51.72 52.41 51.65 52.27 822,105
05/20/2015 52.2 52.23 51.63 51.83 770,558
05/19/2015 52.38 52.42 52 52.27 840,946
05/18/2015 51.23 51.835 51.2 51.78 552,534
05/15/2015 51.62 51.77 51.1 51.19 807,643
05/14/2015 51.08 51.48 50.83 51.45 541,906
05/13/2015 50.49 50.93 50.295 50.75 572,811
05/12/2015 50.66 50.87 50.28 50.5 770,866
05/11/2015 50.63 51.16 50.39 50.805 951,084
05/08/2015 50.28 50.79 50.2101 50.55 995,695
05/07/2015 48.93 49.92 48.91 49.89 751,245
05/06/2015 49.43 49.99 48.735 48.97 1,056,513
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
*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?