Nasdaq, Inc. - Price History

Monthly price history for NDAQ (Nasdaq, Inc.)

DateAdjusted priceReal price
March 2024 63.10 USD 63.10 USD
February 2024 56.27 USD 56.27 USD
January 2024 57.77 USD 57.77 USD
December 2023 58.14 USD 58.14 USD
November 2023 55.62 USD 55.84 USD
October 2023 49.41 USD 49.60 USD
September 2023 48.40 USD 48.59 USD
August 2023 52.05 USD 52.48 USD
July 2023 50.08 USD 50.49 USD
June 2023 49.44 USD 49.85 USD
May 2023 54.66 USD 55.35 USD
April 2023 54.68 USD 55.37 USD
March 2023 53.99 USD 54.67 USD
February 2023 55.15 USD 56.06 USD
January 2023 59.21 USD 60.19 USD
December 2022 60.35 USD 61.35 USD
November 2022 67.15 USD 68.46 USD
October 2022 61.05 USD 62.24 USD
September 2022 55.59 USD 56.68 USD
August 2022 58.20 USD 59.53 USD
July 2022 58.95 USD 180.90 USD
June 2022 49.71 USD 152.54 USD
May 2022 50.40 USD 155.26 USD
April 2022 51.09 USD 157.37 USD
March 2022 57.85 USD 178.20 USD
February 2022 55.38 USD 171.15 USD
January 2022 57.99 USD 179.21 USD
December 2021 67.96 USD 210.01 USD
November 2021 65.58 USD 203.23 USD
October 2021 67.73 USD 209.87 USD
September 2021 62.29 USD 193.02 USD
August 2021 63.01 USD 195.78 USD
July 2021 60.09 USD 186.73 USD
June 2021 56.58 USD 175.80 USD
May 2021 53.72 USD 167.46 USD
April 2021 51.82 USD 161.54 USD
March 2021 47.30 USD 147.46 USD
February 2021 44.21 USD 138.29 USD
January 2021 43.25 USD 135.27 USD
December 2020 42.44 USD 132.74 USD
November 2020 40.76 USD 127.99 USD
October 2020 38.54 USD 120.99 USD
September 2020 39.08 USD 122.71 USD
August 2020 42.65 USD 134.42 USD
July 2020 41.66 USD 131.31 USD
June 2020 37.91 USD 119.47 USD
May 2020 37.43 USD 118.46 USD
April 2020 34.66 USD 109.67 USD
March 2020 30.00 USD 94.95 USD
February 2020 32.25 USD 102.55 USD
January 2020 36.63 USD 116.46 USD
December 2019 33.68 USD 107.10 USD
November 2019 32.81 USD 104.80 USD
October 2019 31.24 USD 99.77 USD
September 2019 31.10 USD 99.35 USD
August 2019 31.11 USD 99.84 USD
July 2019 30.03 USD 96.37 USD
June 2019 29.96 USD 96.17 USD
May 2019 28.10 USD 90.64 USD
April 2019 28.59 USD 92.20 USD
March 2019 27.13 USD 87.49 USD
February 2019 28.24 USD 91.57 USD
January 2019 27.16 USD 88.04 USD
December 2018 25.16 USD 81.57 USD
November 2018 28.03 USD 91.32 USD
October 2018 26.61 USD 86.71 USD
September 2018 26.33 USD 85.80 USD
August 2018 29.15 USD 95.44 USD
July 2018 27.92 USD 91.40 USD
June 2018 27.88 USD 91.27 USD
May 2018 27.93 USD 91.86 USD
April 2018 26.85 USD 88.32 USD
March 2018 26.21 USD 86.22 USD
February 2018 24.44 USD 80.75 USD
January 2018 24.49 USD 80.91 USD
December 2017 23.25 USD 76.83 USD
November 2017 23.84 USD 79.16 USD
October 2017 21.88 USD 72.65 USD
September 2017 23.36 USD 77.57 USD
August 2017 22.59 USD 75.38 USD
July 2017 22.28 USD 74.37 USD
June 2017 21.42 USD 71.49 USD
May 2017 20.16 USD 67.65 USD
April 2017 20.53 USD 68.87 USD
March 2017 20.70 USD 69.45 USD
February 2017 21.10 USD 71.11 USD
January 2017 20.93 USD 70.54 USD
December 2016 19.91 USD 67.12 USD
November 2016 18.93 USD 64.09 USD
October 2016 18.89 USD 63.97 USD
September 2016 19.95 USD 67.54 USD
August 2016 20.93 USD 71.21 USD
July 2016 20.80 USD 70.76 USD
June 2016 19.01 USD 64.67 USD
May 2016 19.31 USD 66.01 USD
April 2016 18.05 USD 61.71 USD
March 2016 19.42 USD 66.38 USD
February 2016 18.44 USD 63.29 USD
January 2016 18.07 USD 62.00 USD
December 2015 16.95 USD 58.17 USD
November 2015 17.01 USD 58.62 USD
October 2015 16.79 USD 57.89 USD
September 2015 15.47 USD 53.33 USD
August 2015 14.78 USD 51.19 USD
July 2015 14.73 USD 51.03 USD
June 2015 14.09 USD 48.81 USD
May 2015 14.87 USD 51.75 USD
April 2015 13.97 USD 48.63 USD
March 2015 14.63 USD 50.94 USD
February 2015 14.37 USD 50.16 USD
January 2015 13.06 USD 45.60 USD
December 2014 13.74 USD 47.96 USD
November 2014 12.82 USD 44.91 USD
October 2014 12.35 USD 43.26 USD
September 2014 12.11 USD 42.42 USD
August 2014 12.37 USD 43.47 USD
July 2014 12.00 USD 42.19 USD
June 2014 10.99 USD 38.62 USD
May 2014 10.74 USD 37.90 USD
April 2014 10.45 USD 36.90 USD
March 2014 10.47 USD 36.94 USD
February 2014 10.84 USD 38.39 USD
January 2014 10.77 USD 38.15 USD
December 2013 11.24 USD 39.80 USD
November 2013 11.06 USD 39.29 USD
October 2013 9.97 USD 35.43 USD
September 2013 9.04 USD 32.11 USD
August 2013 8.37 USD 29.86 USD
July 2013 9.08 USD 32.40 USD
June 2013 9.19 USD 32.79 USD
May 2013 8.78 USD 31.46 USD
April 2013 8.23 USD 29.48 USD
March 2013 9.02 USD 32.30 USD
February 2013 8.80 USD 31.66 USD
January 2013 7.87 USD 28.32 USD
December 2012 6.95 USD 24.99 USD
November 2012 6.70 USD 24.23 USD
October 2012 6.57 USD 23.78 USD
September 2012 6.44 USD 23.29 USD
August 2012 6.29 USD 22.87 USD
July 2012 6.24 USD 22.70 USD
June 2012 6.23 USD 22.67 USD
May 2012 5.98 USD 21.88 USD
April 2012 6.72 USD 24.57 USD
March 2012 7.08 USD 25.90 USD
February 2012 7.20 USD 26.34 USD
January 2012 6.77 USD 24.76 USD
December 2011 6.70 USD 24.51 USD
November 2011 7.17 USD 26.25 USD
October 2011 6.85 USD 25.05 USD
September 2011 6.32 USD 23.14 USD
August 2011 6.48 USD 23.69 USD
July 2011 6.58 USD 24.07 USD
June 2011 6.92 USD 25.30 USD
May 2011 6.98 USD 25.52 USD
April 2011 7.41 USD 27.12 USD
March 2011 7.06 USD 25.84 USD
February 2011 7.82 USD 28.61 USD
January 2011 6.69 USD 24.48 USD
December 2010 6.49 USD 23.73 USD
November 2010 5.87 USD 21.47 USD
October 2010 5.77 USD 21.11 USD
September 2010 5.31 USD 19.43 USD
August 2010 4.90 USD 17.91 USD
July 2010 5.32 USD 19.47 USD
June 2010 4.86 USD 17.78 USD
May 2010 5.08 USD 18.59 USD
April 2010 5.74 USD 21.00 USD
March 2010 5.77 USD 21.12 USD
February 2010 5.09 USD 18.63 USD
January 2010 4.92 USD 17.99 USD
December 2009 5.42 USD 19.82 USD
November 2009 5.11 USD 18.68 USD
October 2009 4.94 USD 18.06 USD
September 2009 5.75 USD 21.05 USD
August 2009 6.00 USD 21.95 USD
July 2009 5.78 USD 21.13 USD
June 2009 5.82 USD 21.31 USD
May 2009 5.77 USD 21.11 USD
April 2009 5.26 USD 19.23 USD
March 2009 5.35 USD 19.58 USD
February 2009 5.71 USD 20.90 USD
January 2009 5.96 USD 21.82 USD
December 2008 6.75 USD 24.71 USD
November 2008 5.88 USD 21.50 USD
October 2008 8.87 USD 32.46 USD
September 2008 8.36 USD 30.57 USD
August 2008 8.93 USD 32.69 USD
July 2008 7.59 USD 27.77 USD
June 2008 7.26 USD 26.55 USD
May 2008 9.57 USD 35.03 USD
April 2008 9.96 USD 36.45 USD
March 2008 10.57 USD 38.66 USD
February 2008 11.35 USD 41.51 USD
January 2008 12.65 USD 46.27 USD
December 2007 13.53 USD 49.49 USD
November 2007 11.85 USD 43.36 USD
October 2007 12.76 USD 46.70 USD
September 2007 10.30 USD 37.68 USD
August 2007 8.93 USD 32.66 USD
July 2007 8.41 USD 30.77 USD
June 2007 8.12 USD 29.71 USD
May 2007 9.10 USD 33.28 USD
April 2007 8.90 USD 32.56 USD
March 2007 8.04 USD 29.41 USD
February 2007 8.18 USD 29.93 USD
January 2007 9.29 USD 34.00 USD
December 2006 8.42 USD 30.79 USD
November 2006 10.97 USD 40.15 USD
October 2006 9.77 USD 35.73 USD
September 2006 8.27 USD 30.24 USD
August 2006 7.79 USD 28.51 USD
July 2006 7.56 USD 27.65 USD
June 2006 8.17 USD 29.90 USD
May 2006 8.32 USD 30.44 USD
April 2006 10.23 USD 37.42 USD
March 2006 10.94 USD 40.04 USD
February 2006 11.07 USD 40.51 USD
January 2006 11.45 USD 41.91 USD
December 2005 9.62 USD 35.18 USD
November 2005 10.70 USD 39.13 USD
October 2005 8.44 USD 30.89 USD
September 2005 6.93 USD 25.35 USD
August 2005 6.42 USD 23.50 USD
July 2005 6.19 USD 22.65 USD
June 2005 5.16 USD 18.86 USD
May 2005 4.69 USD 17.16 USD
April 2005 4.10 USD 14.99 USD
March 2005 2.92 USD 10.70 USD
February 2005 2.88 USD 10.54 USD
January 2005 2.34 USD 8.56 USD
December 2004 2.79 USD 10.20 USD
November 2004 1.91 USD 7.00 USD
October 2004 1.86 USD 6.80 USD
September 2004 1.89 USD 6.90 USD
August 2004 1.69 USD 6.17 USD
July 2004 1.72 USD 6.30 USD
June 2004 1.72 USD 6.30 USD
May 2004 1.98 USD 7.25 USD
April 2004 2.05 USD 7.50 USD
March 2004 2.35 USD 8.60 USD
February 2004 2.44 USD 8.92 USD
January 2004 2.42 USD 8.85 USD
December 2003 2.58 USD 9.45 USD
November 2003 2.43 USD 8.90 USD
October 2003 2.41 USD 8.80 USD
September 2003 2.20 USD 8.05 USD
August 2003 1.98 USD 7.25 USD
July 2003 2.35 USD 8.60 USD
June 2003 2.20 USD 8.05 USD
May 2003 1.69 USD 6.20 USD
April 2003 1.72 USD 6.30 USD
March 2003 1.90 USD 6.95 USD
February 2003 2.12 USD 7.75 USD
January 2003 2.49 USD 9.10 USD
December 2002 2.73 USD 10.00 USD
November 2002 2.73 USD 10.00 USD
October 2002 2.05 USD 7.50 USD
September 2002 2.56 USD 9.35 USD
August 2002 2.73 USD 10.00 USD
July 2002 3.28 USD 12.00 USD

NDAQ

List: Contenders

Price: 63.10USD

52 week price:
46.70
63.10

Dividend Yield: 1.56%

5-year range yield:
1.17%
6.36%

Forward Dividend Yield: 1.39%

Payout Ratio: 42.31%

Payout Ratio Range:
11.19%
90.30%

Dividend Per Share: 0.88 USD

Earnings Per Share: 2.08 USD

P/E Ratio: 27.32

Exchange: NMS

Sector: Financial Services

Industry: Financial Data & Stock Exchanges

Volume: 3.1 million

Ebitda: 299.0 million

Market Capitalization: 32.5 billion

Average Dividend Frequency: 4

Years Paying Dividends: 13

DGR3: 8.52%

DGR5: 9.63%

DGR10: 19.67%

Links: