Quantcast
NDAQ

Nasdaq, Inc. Common Stock Historical Stock Prices

$96.21
*  
1.04
1.09%
Get NDAQ Alerts
*Delayed - data as of Jun. 18, 2019 14:10 ET  -  Find a broker to begin trading NDAQ now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    NDAQ Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 17-MAR-2019 TO 17-JUN-2019

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.
14:10 95.43 96.33 95.26 96.21 215,232
06/17/2019 95.93 96.21 95.07 95.17 433,923
06/14/2019 95.62 95.99 95 95.71 391,269
06/13/2019 95.3 95.52 94.29 95.44 478,415
06/12/2019 94.96 95.71 94.76 95.45 530,672
06/11/2019 97.25 97.47 95.13 95.26 439,613
06/10/2019 96.6 97.105 96.25 96.67 433,545
06/07/2019 96.05 96.96 95.54 96.16 607,477
06/06/2019 96.25 96.33 95.34 95.89 601,058
06/05/2019 93.04 96.32 92.98 96.18 976,330
06/04/2019 91.5 92.94 91.02 92.76 650,058
06/03/2019 90.6 91.48 90.165 90.71 638,626
05/31/2019 90.33 90.99 89.73 90.64 541,179
05/30/2019 90.6 91.5 90.29 90.65 472,477
05/29/2019 90.02 90.44 89.62 90.34 508,491
05/28/2019 90.11 91.25 89.96 89.97 671,542
05/24/2019 90.42 90.905 89.81 90.03 327,705
05/23/2019 89.47 90.48 89.18 90.02 542,456
05/22/2019 90.81 91.05 90.07 90.36 591,722
05/21/2019 90.88 91.51 90.86 91.28 553,109
05/20/2019 90 90.45 89.8 90.26 415,921
05/17/2019 90.69 91.06 90.165 90.3 822,762
05/16/2019 90.87 91.21 90.15 90.93 593,382
05/15/2019 90.68 91.515 90.26 90.76 398,492
05/14/2019 91.15 92.19 91.08 91.17 590,740
05/13/2019 91.32 91.32 90.21 90.9 616,973
05/10/2019 90.88 92.6 90.4 92.51 593,735
05/09/2019 90.15 91.38 89.58 91.16 400,238
05/08/2019 90.81 91.57 90.57 90.99 367,210
05/07/2019 92.09 92.49 90.45 90.9 455,391
05/06/2019 91.72 92.92 91.05 92.73 391,062
05/03/2019 92.61 92.95 92.03 92.12 420,708
05/02/2019 92.45 92.95 91.975 92.26 689,838
05/01/2019 92.19 93.32 91.63 92.32 716,159
04/30/2019 91.44 92.32 91.34 92.2 707,153
04/29/2019 90 91.6 89.8357 91.45 615,222
04/26/2019 89.63 90.09 88.7636 89.86 791,435
04/25/2019 88.85 89.58 88.215 89.44 734,371
04/24/2019 89.89 91.29 87.97 89.18 934,402
04/23/2019 89.76 90.19 89.35 89.65 1,235,161
04/22/2019 89.92 90.11 89.3 89.73 475,460
04/18/2019 90.28 90.56 89.8 89.99 556,422
04/17/2019 89.81 90.36 89.52 90.2 457,095
04/16/2019 88.84 89.85 88.46 89.75 536,764
04/15/2019 87.8 88.67 87.39 88.47 368,161
04/12/2019 87.76 87.97 86.93 87.8 647,177
04/11/2019 87.65 87.81 86.52 87.03 889,620
04/10/2019 87.86 87.94 87.07 87.5 600,396
04/09/2019 88.34 88.87 87.45 87.7 396,799
04/08/2019 88.61 89.38 87.99 88.76 567,432
04/05/2019 89.43 89.48 88.18 88.59 780,396
04/04/2019 89.3 89.63 88.67 89.18 487,805
04/03/2019 89.6 89.88 89 89.3 674,048
04/02/2019 88.3 89.09 88.1 89.01 674,905
04/01/2019 88.23 88.57 87.64 88.4 636,926
03/29/2019 87.26 87.83 86.9 87.49 1,221,094
03/28/2019 86.22 86.8 85.85 86.74 626,161
03/27/2019 85.79 86.22 85.19 86.1 1,093,366
03/26/2019 85.36 85.93 84.94 85.82 540,951
03/25/2019 83.95 85.34 83.95 84.91 725,651
03/22/2019 83.81 84.33 83.31 83.89 725,263
03/21/2019 83.08 84.66 83.08 84.35 593,050
03/20/2019 84.15 84.47 83.2 83.36 571,033
03/19/2019 84.57 85.2989 83.82 84.14 518,878
03/18/2019 83.8 84.44 83.8 84.24 583,488
*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?



Smart Portfolio