Nasdaq OMX Group (NDAQ)

91.67
-0.34 (-0.37%)
NASDAQ · Last Trade: Oct 1st, 6:13 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Nasdaq OMX Group (NDAQ)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/202691.9393.1691.7992.013,413,90292.01
9/29/202693.0593.6491.2491.853,049,72691.85
9/28/202693.2293.2291.9592.624,172,69192.62
9/25/202694.6195.1792.0293.552,255,14193.55
9/24/202695.6095.7894.3694.553,195,09794.55
9/23/202694.5096.7694.0995.443,330,06795.44
9/22/202694.9595.2493.4794.503,938,86494.50
9/21/202694.4594.8993.4894.692,945,33694.69
9/18/202692.0093.8691.4393.546,452,04693.54
9/17/202688.9791.8988.2991.313,797,68291.31
9/16/202689.2489.6887.9488.763,116,05788.76
9/15/202690.7591.4389.0889.232,995,24789.23
9/14/202692.3692.4090.9291.572,623,48391.57
9/11/202692.4392.6690.2991.193,584,71391.19
9/10/202694.2294.4691.7392.013,524,84891.70
9/09/202695.1595.3393.9094.222,471,45893.90
9/08/202695.8196.2594.4195.042,412,81494.72
9/04/202697.1497.4996.5796.882,237,51996.55
9/03/202697.3098.7196.8698.711,933,53598.38
9/02/202697.5497.5594.6195.724,658,81495.40
9/01/202698.3198.9697.0497.543,275,83097.21
8/31/202699.0099.0296.9298.613,601,24398.28
8/28/202699.94100.0199.0499.312,528,95898.98
8/27/202699.47100.9799.0099.352,160,72599.02
8/26/202698.4399.6798.2699.471,543,78999.13
8/25/202698.4099.3997.5998.731,985,56298.40
8/24/202698.4499.2397.7798.793,743,77598.46
8/21/202698.4498.7597.8298.223,932,06897.89
8/20/202696.5499.3496.5497.552,938,28597.22
8/19/202697.1398.6695.8296.353,016,42696.03
8/18/202697.4797.9896.6396.711,683,60396.38
8/17/202697.2897.7596.4796.682,139,91096.35
8/14/202697.7697.9096.5597.021,328,05496.69
8/13/202696.2597.7395.2897.592,595,15997.26
8/12/202694.2596.0994.0595.661,889,84595.34
8/11/202695.4396.0094.9295.022,094,14594.70
8/10/202694.6096.7394.4295.622,658,82095.30
8/07/202694.5196.0594.2694.592,140,65494.27
8/06/202694.8695.1393.1994.703,419,08694.38
8/05/202694.8295.6194.0594.563,232,01194.24
8/04/202693.2894.8293.2793.623,783,49693.30
8/03/202694.9495.3293.2894.144,015,90393.82
7/31/202694.4695.1793.8194.193,182,58293.87
7/30/202695.0895.7493.2695.164,644,79794.84
7/29/202695.5096.8795.3595.553,099,52395.23
7/28/202694.5196.7793.5295.964,262,83495.64
7/27/202693.1194.2391.0493.943,820,06993.62
7/24/202691.4892.9390.8392.094,054,36191.78
7/23/202693.0693.5890.1090.425,396,67790.12
7/22/202690.7891.8690.2590.903,437,48890.59
7/21/202690.8491.1289.5190.242,963,57789.94
7/20/202691.6192.9291.0391.873,044,50591.56
7/17/202693.2394.5091.3491.643,024,64791.33
7/16/202691.7295.2691.0094.258,251,30093.93
7/15/202688.0091.6987.9991.365,575,06191.05
7/14/202687.7589.1487.3588.013,613,57987.71
7/13/202688.9589.4287.9489.214,066,24988.91
7/10/202688.5089.3887.4688.082,620,41787.78
7/09/202684.3687.8083.2487.523,728,75087.23
7/08/202685.3285.6184.1684.394,848,16084.11
7/07/202684.8686.7184.5886.434,242,17586.14
7/06/202684.6385.6383.2084.473,269,42684.19
7/02/202683.7984.8783.6584.664,543,22184.37