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
2017-11-17 76.00 76.15 75.87 76.01 38,569
2017-11-16 75.95 76.17 75.85 76.00 61,815
2017-11-15 75.74 76.41 75.69 75.97 36,653
2017-11-14 75.25 75.99 75.18 75.90 63,800
2017-11-13 73.72 75.84 73.72 75.35 80,117
2017-11-10 73.45 73.74 73.06 73.62 65,551
2017-11-09 72.56 73.76 72.19 73.59 55,667
2017-11-08 72.12 72.86 72.10 72.76 37,193
2017-11-07 71.71 72.75 71.71 71.98 66,423
2017-11-06 72.22 72.44 71.85 71.98 42,550
2017-11-03 72.89 72.89 72.42 72.43 32,626
2017-11-02 72.31 73.38 72.19 73.20 63,611
2017-11-01 72.74 72.90 72.46 72.46 38,368
2017-10-31 72.18 72.82 71.99 72.62 67,027
2017-10-30 72.64 73.055 72.43 72.435 67,147
2017-10-27 72.42 72.43 71.81 72.29 54,270
2017-10-26 72.78 72.78 72.02 72.29 87,358
2017-10-25 73.07 73.15 72.38 72.46 112,862
2017-10-24 73.84 73.84 73.27 73.32 56,577
2017-10-23 72.71 73.48 72.71 73.48 107,212
2017-10-20 73.02 73.02 72.21 72.84 82,532
2017-10-19 73.06 73.42 72.45 73.00 139,362
2017-10-18 74.85 74.85 74.23 74.68 76,057
2017-10-17 74.18 74.84 74.04 74.69 62,010
2017-10-16 74.37 74.47 73.83 74.07 51,761
2017-10-13 74.81 74.82 74.14 74.31 91,715
2017-10-12 75.69 75.69 74.82 74.95 82,585
2017-10-11 74.39 75.68 74.39 75.68 84,228
2017-10-10 74.38 74.67 73.70 74.47 80,020
2017-10-09 73.86 75.18 73.46 74.41 163,066

» 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.