NASDAQ OMX GROUP Historical Stock Price

Below is the stock price history for Nasdaq Omx Group NDAQ. Data is recorded each day for the historical open, high, low, close and volume. The Nasdaq Omx Group stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Nasdaq Omx Group Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-17 94.04 94.455 93.50 94.43 35,548
2018-07-16 93.37 94.36 93.37 93.85 45,435
2018-07-13 93.42 93.46 92.74 93.09 38,566
2018-07-12 92.12 93.54 91.97 93.43 71,111
2018-07-11 90.45 91.47 90.45 91.46 60,397
2018-07-10 90.94 91.40 90.69 90.79 45,631
2018-07-09 90.69 91.48 90.69 91.10 58,517
2018-07-06 90.20 90.69 89.89 90.02 36,915
2018-07-05 90.57 90.71 89.91 90.35 33,820
2018-07-03 92.80 92.80 90.04 90.06 26,514
2018-07-02 91.26 91.63 90.86 91.63 23,408
2018-06-29 91.92 92.50 91.45 91.48 71,868
2018-06-28 91.01 91.82 90.76 91.53 52,697
2018-06-27 91.85 92.60 91.20 91.21 49,464
2018-06-26 91.65 92.24 91.24 91.46 38,601
2018-06-25 92.68 92.68 91.13 92.06 93,294
2018-06-22 94.11 94.11 93.21 93.78 40,298
2018-06-21 94.39 94.59 93.30 94.15 27,889
2018-06-20 94.33 94.61 93.91 93.91 46,088
2018-06-19 93.66 94.01 93.23 93.96 56,345
2018-06-18 94.41 94.71 94.15 94.33 48,541
2018-06-15 94.49 95.06 94.05 94.94 19,500
2018-06-14 95.51 95.67 94.72 94.79 22,449
2018-06-13 95.32 96.15 95.32 95.35 41,133
2018-06-12 95.35 95.59 94.75 95.26 24,775
2018-06-11 95.35 95.47 95.06 95.25 33,888
2018-06-08 95.23 95.29 94.67 95.09 64,789
2018-06-07 95.20 95.69 94.94 95.19 100,613
2018-06-06 93.76 94.90 93.42 94.84 56,702
2018-06-05 93.32 93.60 93.10 93.46 44,797

» More Nasdaq Omx Group Stock Price History

To see other companies like Nasdaq Omx Group (NDAQ), view our stock market today for news, and other data.