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
2018-01-12 80.29 81.53 80.29 81.415 27,364
2018-01-11 81.07 81.07 80.03 80.47 33,664
2018-01-10 80.40 81.31 80.22 81.21 55,000
2018-01-09 80.67 80.67 80.17 80.18 45,856
2018-01-08 79.20 80.48 79.20 79.93 63,084
2018-01-05 78.82 79.49 78.77 79.14 66,479
2018-01-04 77.70 78.92 77.70 78.69 59,857
2018-01-03 76.75 77.82 76.75 77.82 45,113
2018-01-02 76.83 77.07 76.54 76.74 31,520
2017-12-29 76.83 77.14 76.67 76.93 38,362
2017-12-28 76.43 76.72 76.38 76.67 15,904
2017-12-27 76.05 76.81 76.05 76.31 36,212
2017-12-26 76.10 76.18 75.90 76.11 26,865
2017-12-22 75.77 76.11 75.41 76.06 22,858
2017-12-21 75.16 75.66 75.16 75.40 35,263
2017-12-20 76.58 76.58 75.03 75.11 50,358
2017-12-19 77.07 77.30 76.04 76.14 62,876
2017-12-18 77.85 77.85 76.89 76.97 36,272
2017-12-15 77.59 77.81 77.32 77.52 53,313
2017-12-14 78.38 78.38 77.40 77.45 34,369
2017-12-13 79.22 79.28 78.18 78.21 60,006
2017-12-12 79.19 79.60 79.06 79.24 62,419
2017-12-11 79.20 80.06 79.00 79.23 60,328
2017-12-08 77.82 78.74 77.55 78.74 56,754
2017-12-07 78.38 78.38 76.95 77.77 62,653
2017-12-06 78.51 78.99 78.31 78.35 58,973
2017-12-05 78.85 79.07 78.25 78.51 43,008
2017-12-04 79.905 79.905 78.76 79.05 62,620
2017-12-01 79.62 79.71 78.87 79.32 61,251
2017-11-30 78.72 79.85 78.72 79.21 61,176

» 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.