NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Aug 2022 | 13,617.66 | 13,591.58 | 13,389.82 | 13,470.86 | 13,470.86 | 695,285,970 |
| 16 Aug 2022 | 13,617.66 | 13,720.91 | 13,508.47 | 13,635.21 | 13,635.21 | 4,992,400,000 |
| 15 Aug 2022 | 13,529.66 | 13,685.65 | 13,524.53 | 13,667.18 | 13,667.18 | 4,445,180,000 |
| 12 Aug 2022 | 13,384.65 | 13,565.87 | 13,341.65 | 13,565.87 | 13,565.87 | 4,755,980,000 |
| 11 Aug 2022 | 13,471.03 | 13,555.38 | 13,271.35 | 13,291.99 | 13,291.99 | 5,785,100,000 |
| 10 Aug 2022 | 13,330.66 | 13,386.85 | 13,220.05 | 13,378.32 | 13,378.32 | 5,135,480,000 |
| 09 Aug 2022 | 13,064.24 | 13,095.70 | 12,945.60 | 13,008.17 | 13,008.17 | 5,271,940,000 |
| 08 Aug 2022 | 13,227.09 | 13,394.54 | 13,103.80 | 13,159.16 | 13,159.16 | 5,190,590,000 |
| 05 Aug 2022 | 13,107.45 | 13,286.02 | 13,070.36 | 13,207.69 | 13,207.69 | 4,888,110,000 |
| 04 Aug 2022 | 13,253.77 | 13,326.72 | 13,170.44 | 13,311.04 | 13,311.04 | 5,408,540,000 |
| 03 Aug 2022 | 12,983.58 | 13,289.19 | 12,974.85 | 13,253.26 | 13,253.26 | 5,628,590,000 |
| 02 Aug 2022 | 12,853.04 | 13,073.27 | 12,809.01 | 12,901.60 | 12,901.60 | 4,742,630,000 |
| 01 Aug 2022 | 12,877.04 | 13,084.61 | 12,833.16 | 12,940.78 | 12,940.78 | 4,373,610,000 |
| 29 July 2022 | 12,784.20 | 12,986.64 | 12,726.25 | 12,947.97 | 12,947.97 | 4,893,090,000 |
| 28 July 2022 | 12,580.61 | 12,741.83 | 12,433.55 | 12,717.87 | 12,717.87 | 4,892,770,000 |
| 27 July 2022 | 12,299.34 | 12,660.77 | 12,256.94 | 12,601.47 | 12,601.47 | 4,559,800,000 |
| 26 July 2022 | 12,248.21 | 12,259.01 | 12,051.21 | 12,086.90 | 12,086.90 | 4,304,110,000 |
| 25 July 2022 | 12,391.21 | 12,415.59 | 12,244.40 | 12,328.41 | 12,328.41 | 4,261,620,000 |
| 22 July 2022 | 12,575.76 | 12,662.86 | 12,322.82 | 12,396.47 | 12,396.47 | 4,700,220,000 |
| 21 July 2022 | 12,466.13 | 12,620.50 | 12,351.42 | 12,619.41 | 12,619.41 | 4,646,260,000 |
| 20 July 2022 | 12,269.07 | 12,488.39 | 12,232.20 | 12,439.68 | 12,439.68 | 5,427,450,000 |
| 19 July 2022 | 12,046.69 | 12,258.37 | 11,967.92 | 12,249.42 | 12,249.42 | 5,251,410,000 |
| 18 July 2022 | 12,089.68 | 12,156.09 | 11,836.52 | 11,877.50 | 11,877.50 | 5,003,870,000 |
| 15 July 2022 | 11,896.15 | 11,987.52 | 11,828.13 | 11,983.62 | 11,983.62 | 4,342,760,000 |
| 14 July 2022 | 11,637.18 | 11,801.11 | 11,488.27 | 11,768.40 | 11,768.40 | 4,456,350,000 |
| 13 July 2022 | 11,523.91 | 11,819.69 | 11,498.96 | 11,728.53 | 11,728.53 | 4,400,730,000 |
| 12 July 2022 | 11,926.84 | 11,990.44 | 11,684.02 | 11,744.99 | 11,744.99 | 4,279,920,000 |
| 11 July 2022 | 12,008.76 | 12,026.06 | 11,830.89 | 11,860.28 | 11,860.28 | 4,343,130,000 |
| 08 July 2022 | 11,977.95 | 12,179.32 | 11,956.03 | 12,125.69 | 12,125.69 | 4,495,900,000 |
| 07 July 2022 | 11,913.73 | 12,137.71 | 11,897.51 | 12,109.05 | 12,109.05 | 4,662,320,000 |
| 06 July 2022 | 11,807.08 | 11,941.31 | 11,727.36 | 11,852.59 | 11,852.59 | 4,824,620,000 |
| 05 July 2022 | 11,419.34 | 11,781.74 | 11,366.07 | 11,779.90 | 11,779.90 | 5,028,520,000 |
| 01 July 2022 | 11,472.63 | 11,592.85 | 11,378.63 | 11,585.68 | 11,585.68 | 4,844,560,000 |
| 30 June 2022 | 11,532.32 | 11,650.96 | 11,322.86 | 11,503.72 | 11,503.72 | 5,620,800,000 |
| 29 June 2022 | 11,619.01 | 11,710.21 | 11,537.72 | 11,658.26 | 11,658.26 | 5,609,230,000 |
| 28 June 2022 | 12,021.34 | 12,133.87 | 11,633.13 | 11,637.77 | 11,637.77 | 5,397,910,000 |
| 27 June 2022 | 12,157.93 | 12,175.98 | 11,965.67 | 12,008.24 | 12,008.24 | 5,017,930,000 |
| 24 June 2022 | 11,826.95 | 12,112.82 | 11,812.18 | 12,105.85 | 12,105.85 | 9,438,810,000 |
| 23 June 2022 | 11,622.09 | 11,729.62 | 11,515.48 | 11,697.68 | 11,697.68 | 5,238,210,000 |
| 22 June 2022 | 11,427.74 | 11,708.08 | 11,423.20 | 11,527.71 | 11,527.71 | 5,215,100,000 |
| 21 June 2022 | 11,446.98 | 11,638.47 | 11,446.98 | 11,546.76 | 11,546.76 | 5,201,450,000 |
| 17 June 2022 | 11,172.65 | 11,357.97 | 11,089.93 | 11,265.99 | 11,265.99 | 7,423,600,000 |
| 16 June 2022 | 11,286.87 | 11,311.05 | 11,037.21 | 11,127.57 | 11,127.57 | 5,667,810,000 |
| 15 June 2022 | 11,468.13 | 11,751.29 | 11,346.54 | 11,593.77 | 11,593.77 | 5,346,110,000 |
| 14 June 2022 | 11,385.18 | 11,418.22 | 11,205.92 | 11,311.69 | 11,311.69 | 4,802,090,000 |
| 13 June 2022 | 11,472.19 | 11,568.65 | 11,254.19 | 11,288.32 | 11,288.32 | 5,912,360,000 |
| 10 June 2022 | 12,052.59 | 12,082.69 | 11,825.35 | 11,832.82 | 11,832.82 | 5,125,980,000 |
| 09 June 2022 | 12,543.37 | 12,666.41 | 12,265.86 | 12,269.78 | 12,269.78 | 5,382,110,000 |
| 08 June 2022 | 12,682.81 | 12,776.65 | 12,578.55 | 12,615.13 | 12,615.13 | 4,689,310,000 |
| 07 June 2022 | 12,456.49 | 12,737.30 | 12,413.56 | 12,711.68 | 12,711.68 | 4,383,960,000 |
| 06 June 2022 | 12,745.89 | 12,804.46 | 12,534.58 | 12,599.63 | 12,599.63 | 4,633,950,000 |
| 03 June 2022 | 12,650.38 | 12,724.81 | 12,505.76 | 12,548.03 | 12,548.03 | 4,117,290,000 |
| 02 June 2022 | 12,498.63 | 12,897.63 | 12,447.77 | 12,892.89 | 12,892.89 | 4,422,830,000 |
| 01 June 2022 | 12,750.31 | 12,820.47 | 12,457.91 | 12,548.36 | 12,548.36 | 4,697,810,000 |
| 31 May 2022 | 12,688.95 | 12,762.84 | 12,482.32 | 12,642.10 | 12,642.10 | 6,028,940,000 |
| 27 May 2022 | 12,421.80 | 12,682.58 | 12,405.29 | 12,681.42 | 12,681.42 | 4,774,530,000 |
| 26 May 2022 | 11,906.83 | 12,337.73 | 11,901.87 | 12,276.79 | 12,276.79 | 4,651,470,000 |
| 25 May 2022 | 11,732.45 | 12,028.89 | 11,714.27 | 11,943.93 | 11,943.93 | 4,500,920,000 |
| 24 May 2022 | 11,807.78 | 11,842.81 | 11,576.11 | 11,769.84 | 11,769.84 | 4,706,300,000 |
| 23 May 2022 | 11,867.08 | 12,047.81 | 11,785.76 | 12,034.28 | 12,034.28 | 4,509,640,000 |
| 20 May 2022 | 12,037.03 | 12,044.70 | 11,492.29 | 11,835.62 | 11,835.62 | 5,413,140,000 |
| 19 May 2022 | 11,872.56 | 12,066.85 | 11,795.79 | 11,875.63 | 11,875.63 | 5,136,920,000 |
| 18 May 2022 | 12,352.92 | 12,389.96 | 11,887.00 | 11,928.31 | 11,928.31 | 5,043,020,000 |
| 17 May 2022 | 12,496.63 | 12,572.99 | 12,333.99 | 12,564.10 | 12,564.10 | 5,068,930,000 |
| 16 May 2022 | 12,297.07 | 12,395.51 | 12,196.21 | 12,243.58 | 12,243.58 | 4,898,850,000 |
| 13 May 2022 | 12,125.93 | 12,429.28 | 12,069.13 | 12,387.40 | 12,387.40 | 5,868,610,000 |
| 12 May 2022 | 11,790.13 | 12,128.73 | 11,692.12 | 11,945.50 | 11,945.50 | 6,647,400,000 |
| 11 May 2022 | 12,240.21 | 12,470.89 | 11,939.09 | 11,967.56 | 11,967.56 | 6,120,860,000 |
| 10 May 2022 | 12,496.84 | 12,537.89 | 12,173.47 | 12,345.86 | 12,345.86 | 6,199,090,000 |
| 09 May 2022 | 12,465.91 | 12,542.32 | 12,136.19 | 12,187.72 | 12,187.72 | 5,911,380,000 |
| 06 May 2022 | 12,776.86 | 12,926.58 | 12,522.77 | 12,693.53 | 12,693.53 | 5,311,020,000 |
| 05 May 2022 | 13,344.79 | 13,344.79 | 12,710.59 | 12,850.55 | 12,850.55 | 5,269,260,000 |
| 04 May 2022 | 13,110.30 | 13,556.67 | 12,887.53 | 13,535.71 | 13,535.71 | 5,467,750,000 |
| 03 May 2022 | 13,045.35 | 13,178.74 | 12,982.70 | 13,089.90 | 13,089.90 | 4,522,940,000 |
| 02 May 2022 | 12,864.83 | 13,083.57 | 12,716.63 | 13,075.85 | 13,075.85 | 4,896,740,000 |
| 29 Apr 2022 | 13,274.94 | 13,428.53 | 12,835.48 | 12,854.80 | 12,854.80 | 4,719,290,000 |
| 28 Apr 2022 | 13,254.96 | 13,542.56 | 13,038.17 | 13,456.06 | 13,456.06 | 5,030,570,000 |
| 27 Apr 2022 | 13,009.40 | 13,241.94 | 12,936.41 | 13,003.36 | 13,003.36 | 4,773,290,000 |
| 26 Apr 2022 | 13,447.66 | 13,447.66 | 13,009.65 | 13,009.71 | 13,009.71 | 5,136,770,000 |
| 25 Apr 2022 | 13,275.41 | 13,541.77 | 13,239.73 | 13,533.22 | 13,533.22 | 4,827,790,000 |
| 22 Apr 2022 | 13,714.63 | 13,769.40 | 13,342.79 | 13,356.87 | 13,356.87 | 4,457,380,000 |
| 21 Apr 2022 | 14,174.92 | 14,277.21 | 13,682.68 | 13,720.45 | 13,720.45 | 5,206,320,000 |
| 20 Apr 2022 | 14,246.20 | 14,263.61 | 13,962.86 | 13,998.53 | 13,998.53 | 4,639,440,000 |
| 19 Apr 2022 | 13,882.75 | 14,236.51 | 13,844.74 | 14,210.26 | 14,210.26 | 4,527,480,000 |
| 18 Apr 2022 | 13,859.47 | 13,997.93 | 13,788.96 | 13,910.76 | 13,910.76 | 4,350,150,000 |
| 14 Apr 2022 | 14,225.47 | 14,235.39 | 13,884.82 | 13,893.21 | 13,893.21 | 4,623,410,000 |
| 13 Apr 2022 | 13,939.61 | 14,258.81 | 13,919.48 | 14,217.29 | 14,217.29 | 4,887,660,000 |
| 12 Apr 2022 | 14,175.66 | 14,264.74 | 13,882.75 | 13,940.24 | 13,940.24 | 4,965,220,000 |
| 11 Apr 2022 | 14,149.60 | 14,187.67 | 13,979.14 | 13,990.21 | 13,990.21 | 4,916,860,000 |
| 08 Apr 2022 | 14,450.53 | 14,490.19 | 14,307.68 | 14,327.26 | 14,327.26 | 4,554,890,000 |
| 07 Apr 2022 | 14,469.50 | 14,624.24 | 14,315.69 | 14,531.81 | 14,531.81 | 4,822,420,000 |
| 06 Apr 2022 | 14,600.30 | 14,639.35 | 14,395.40 | 14,498.89 | 14,498.89 | 5,265,740,000 |
| 05 Apr 2022 | 15,109.27 | 15,120.67 | 14,782.57 | 14,820.64 | 14,820.64 | 4,707,090,000 |
| 04 Apr 2022 | 14,903.38 | 15,161.89 | 14,884.57 | 15,159.58 | 15,159.58 | 4,598,480,000 |
| 01 Apr 2022 | 14,886.91 | 14,925.93 | 14,723.83 | 14,861.21 | 14,861.21 | 4,984,050,000 |
| 31 Mar 2022 | 15,074.23 | 15,088.38 | 14,835.16 | 14,838.49 | 14,838.49 | 5,427,030,000 |
| 30 Mar 2022 | 15,177.15 | 15,229.01 | 15,010.34 | 15,071.55 | 15,071.55 | 5,439,980,000 |
| 29 Mar 2022 | 15,142.93 | 15,265.42 | 15,039.61 | 15,239.32 | 15,239.32 | 6,031,870,000 |
| 28 Mar 2022 | 14,763.16 | 14,989.08 | 14,705.92 | 14,987.40 | 14,987.40 | 5,086,120,000 |
| 25 Mar 2022 | 14,766.90 | 14,805.88 | 14,577.59 | 14,754.31 | 14,754.31 | 5,553,860,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
