Nasdaq, Inc. - Price History
Monthly price history for NDAQ (Nasdaq, Inc.)
Date | Adjusted price | Real 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
Dividend Yield: 1.56%
Forward Dividend Yield: 1.39%
Payout Ratio: 42.31%
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 millionMarket Capitalization: 32.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 13
DGR3: 8.52%
DGR5: 9.63%
DGR10: 19.67%