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
2018-10-16 81.84 82.17 81.42 81.96 64,354
2018-10-15 80.09 80.62 80.03 80.08 61,841
2018-10-12 79.49 80.24 79.10 80.24 107,724
2018-10-11 81.31 81.73 79.14 79.81 150,848
2018-10-10 84.20 84.34 81.92 81.92 58,330
2018-10-09 84.79 84.94 84.42 84.44 58,220
2018-10-08 85.06 85.10 84.15 84.94 31,497
2018-10-05 85.93 86.16 85.19 85.62 31,266
2018-10-04 86.51 86.51 85.54 85.89 69,510
2018-10-03 85.38 86.19 85.34 85.77 59,691
2018-10-02 86.25 86.25 85.52 86.03 58,114
2018-10-01 86.53 87.36 86.21 87.15 48,165
2018-09-28 86.43 86.57 85.81 85.85 69,057
2018-09-27 86.47 86.76 86.27 86.45 56,507
2018-09-26 86.72 87.10 85.93 86.03 103,753
2018-09-25 88.13 88.275 87.69 87.78 86,228
2018-09-24 90.12 90.15 89.76 89.92 36,383
2018-09-21 89.98 90.73 89.80 90.73 57,880
2018-09-20 89.78 89.99 89.38 89.85 49,424
2018-09-19 89.74 89.99 89.45 89.96 46,670
2018-09-18 89.27 90.10 89.27 90.10 70,257
2018-09-17 90.51 90.51 89.03 89.09 63,690
2018-09-14 91.99 91.99 90.67 90.74 38,379
2018-09-13 91.80 91.98 90.98 91.83 42,338
2018-09-12 94.11 94.11 91.42 91.66 46,228
2018-09-11 92.92 94.06 92.91 93.81 27,728
2018-09-10 93.29 94.09 93.29 93.39 38,923
2018-09-07 93.08 93.60 93.00 93.20 31,970
2018-09-06 94.60 94.60 93.01 93.15 54,909
2018-09-05 96.73 96.73 94.33 94.38 61,590

» 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.