NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
11,139.39-127.71 (-1.13%)
At close: 5:15PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Aug 2020 | 11,235.24 | 11,276.30 | 11,044.60 | 11,139.39 | 11,139.39 | 4,230,720,000 |
| 06 Aug 2020 | 11,116.49 | 11,282.24 | 11,090.50 | 11,267.08 | 11,267.08 | 4,086,290,000 |
| 05 Aug 2020 | 11,107.24 | 11,141.69 | 11,077.70 | 11,125.44 | 11,125.44 | 4,119,550,000 |
| 04 Aug 2020 | 11,048.50 | 11,097.85 | 11,002.55 | 11,096.54 | 11,096.54 | 3,973,570,000 |
| 03 Aug 2020 | 11,018.02 | 11,085.50 | 10,997.67 | 11,055.08 | 11,055.08 | 4,173,600,000 |
| 31 Jul 2020 | 10,886.36 | 10,908.34 | 10,707.40 | 10,905.88 | 10,905.88 | 4,418,390,000 |
| 30 Jul 2020 | 10,578.63 | 10,737.03 | 10,531.79 | 10,715.51 | 10,715.51 | 4,135,200,000 |
| 29 Jul 2020 | 10,602.40 | 10,694.88 | 10,587.20 | 10,662.98 | 10,662.98 | 3,970,900,000 |
| 28 Jul 2020 | 10,644.34 | 10,662.19 | 10,527.43 | 10,532.50 | 10,532.50 | 3,869,230,000 |
| 27 Jul 2020 | 10,547.11 | 10,689.55 | 10,527.64 | 10,674.38 | 10,674.38 | 4,209,900,000 |
| 24 Jul 2020 | 10,389.54 | 10,543.42 | 10,313.94 | 10,483.13 | 10,483.13 | 4,205,330,000 |
| 23 Jul 2020 | 10,853.16 | 10,885.38 | 10,531.22 | 10,580.59 | 10,580.59 | 4,469,470,000 |
| 22 Jul 2020 | 10,850.92 | 10,910.24 | 10,776.24 | 10,870.75 | 10,870.75 | 4,074,020,000 |
| 21 Jul 2020 | 11,015.54 | 11,017.43 | 10,800.87 | 10,833.07 | 10,833.07 | 5,311,750,000 |
| 20 Jul 2020 | 10,672.96 | 10,971.52 | 10,621.90 | 10,952.08 | 10,952.08 | 4,274,340,000 |
| 17 Jul 2020 | 10,651.60 | 10,680.70 | 10,558.78 | 10,645.22 | 10,645.22 | 4,334,280,000 |
| 16 Jul 2020 | 10,589.86 | 10,658.90 | 10,495.09 | 10,626.46 | 10,626.46 | 4,237,290,000 |
| 15 Jul 2020 | 10,752.11 | 10,780.40 | 10,570.96 | 10,701.68 | 10,701.68 | 4,610,540,000 |
| 14 Jul 2020 | 10,502.85 | 10,701.88 | 10,370.79 | 10,689.52 | 10,689.52 | 4,419,480,000 |
| 13 Jul 2020 | 10,951.54 | 11,069.26 | 10,574.56 | 10,602.21 | 10,602.21 | 4,822,050,000 |
| 10 Jul 2020 | 10,751.77 | 10,842.78 | 10,639.48 | 10,836.33 | 10,836.33 | 3,509,810,000 |
| 09 Jul 2020 | 10,745.87 | 10,785.96 | 10,574.97 | 10,754.59 | 10,754.59 | 3,992,920,000 |
| 08 Jul 2020 | 10,594.41 | 10,669.13 | 10,528.82 | 10,666.70 | 10,666.70 | 3,999,180,000 |
| 07 Jul 2020 | 10,595.94 | 10,704.93 | 10,516.63 | 10,524.01 | 10,524.01 | 4,314,110,000 |
| 06 Jul 2020 | 10,487.70 | 10,625.10 | 10,485.82 | 10,604.06 | 10,604.06 | 4,529,480,000 |
| 02 Jul 2020 | 10,386.38 | 10,432.55 | 10,328.78 | 10,341.89 | 10,341.89 | 4,017,530,000 |
| 01 Jul 2020 | 10,160.41 | 10,321.77 | 10,142.75 | 10,279.25 | 10,279.25 | 4,595,970,000 |
| 30 Jun 2020 | 9,970.21 | 10,185.35 | 9,956.83 | 10,156.85 | 10,156.85 | 4,474,000,000 |
| 29 Jun 2020 | 9,850.55 | 9,965.08 | 9,742.89 | 9,961.16 | 9,961.16 | 4,306,120,000 |
| 26 Jun 2020 | 10,087.08 | 10,093.98 | 9,837.74 | 9,849.36 | 9,849.36 | 7,279,230,000 |
| 25 Jun 2020 | 10,003.50 | 10,110.29 | 9,901.21 | 10,101.83 | 10,101.83 | 4,709,620,000 |
| 24 Jun 2020 | 10,183.77 | 10,232.42 | 9,943.24 | 10,002.70 | 10,002.70 | 5,549,440,000 |
| 23 Jun 2020 | 10,192.42 | 10,306.90 | 10,172.07 | 10,209.82 | 10,209.82 | 5,712,450,000 |
| 22 Jun 2020 | 10,009.00 | 10,134.64 | 9,989.49 | 10,130.33 | 10,130.33 | 4,468,000,000 |
| 19 Jun 2020 | 10,104.63 | 10,121.67 | 9,937.81 | 10,008.64 | 10,008.64 | 6,068,130,000 |
| 18 Jun 2020 | 9,972.35 | 10,018.56 | 9,942.11 | 10,012.05 | 10,012.05 | 4,294,740,000 |
| 17 Jun 2020 | 9,998.86 | 10,058.65 | 9,952.50 | 9,982.48 | 9,982.48 | 4,249,680,000 |
| 16 Jun 2020 | 9,983.65 | 10,010.89 | 9,801.45 | 9,949.37 | 9,949.37 | 4,639,860,000 |
| 15 Jun 2020 | 9,517.14 | 9,809.41 | 9,489.58 | 9,776.89 | 9,776.89 | 4,440,650,000 |
| 12 Jun 2020 | 9,785.58 | 9,849.01 | 9,499.09 | 9,663.78 | 9,663.78 | 4,366,190,000 |
| 11 Jun 2020 | 9,907.56 | 9,978.19 | 9,586.25 | 9,588.48 | 9,588.48 | 5,271,000,000 |
| 10 Jun 2020 | 10,037.98 | 10,155.20 | 10,022.44 | 10,094.26 | 10,094.26 | 5,128,400,000 |
| 09 Jun 2020 | 9,861.18 | 10,006.90 | 9,859.00 | 9,967.17 | 9,967.17 | 5,281,860,000 |
| 08 Jun 2020 | 9,805.69 | 9,904.52 | 9,753.87 | 9,901.52 | 9,901.52 | 6,143,120,000 |
| 05 Jun 2020 | 9,673.09 | 9,846.63 | 9,659.45 | 9,824.39 | 9,824.39 | 6,572,850,000 |
| 04 Jun 2020 | 9,672.17 | 9,741.97 | 9,577.71 | 9,629.66 | 9,629.66 | 6,074,320,000 |
| 03 Jun 2020 | 9,689.72 | 9,729.69 | 9,648.93 | 9,704.69 | 9,704.69 | 4,638,380,000 |
| 02 Jun 2020 | 9,603.18 | 9,660.08 | 9,511.88 | 9,657.31 | 9,657.31 | 3,962,460,000 |
| 01 Jun 2020 | 9,526.43 | 9,609.38 | 9,515.34 | 9,598.89 | 9,598.89 | 3,824,770,000 |
| 29 May 2020 | 9,440.64 | 9,573.55 | 9,379.93 | 9,555.53 | 9,555.53 | 94,950,000 |
| 28 May 2020 | 9,404.83 | 9,568.89 | 9,391.84 | 9,416.71 | 9,416.71 | 4,064,220,000 |
| 27 May 2020 | 9,366.63 | 9,445.06 | 9,182.45 | 9,442.05 | 9,442.05 | 4,462,450,000 |
| 26 May 2020 | 9,570.53 | 9,570.53 | 9,379.90 | 9,389.98 | 9,389.98 | 4,432,310,000 |
| 22 May 2020 | 9,363.67 | 9,421.93 | 9,325.07 | 9,413.99 | 9,413.99 | 3,641,830,000 |
| 21 May 2020 | 9,487.63 | 9,515.05 | 9,361.83 | 9,377.99 | 9,377.99 | 3,725,950,000 |
| 20 May 2020 | 9,415.25 | 9,498.28 | 9,412.83 | 9,485.02 | 9,485.02 | 4,292,470,000 |
| 19 May 2020 | 9,326.28 | 9,422.90 | 9,296.25 | 9,298.54 | 9,298.54 | 4,144,770,000 |
| 18 May 2020 | 9,281.36 | 9,367.54 | 9,248.78 | 9,331.93 | 9,331.93 | 4,318,310,000 |
| 15 May 2020 | 8,976.29 | 9,157.46 | 8,958.08 | 9,152.64 | 9,152.64 | 4,221,500,000 |
| 14 May 2020 | 8,946.45 | 9,097.75 | 8,860.77 | 9,094.42 | 9,094.42 | 3,945,080,000 |
| 13 May 2020 | 9,123.69 | 9,209.49 | 8,890.16 | 9,000.08 | 9,000.08 | 4,244,110,000 |
| 12 May 2020 | 9,326.06 | 9,354.45 | 9,109.09 | 9,112.45 | 9,112.45 | 4,315,070,000 |
| 11 May 2020 | 9,155.21 | 9,346.27 | 9,155.21 | 9,298.92 | 9,298.92 | 3,898,690,000 |
| 08 May 2020 | 9,165.70 | 9,224.49 | 9,126.97 | 9,220.35 | 9,220.35 | 3,777,340,000 |
| 07 May 2020 | 9,104.67 | 9,136.18 | 9,045.23 | 9,101.88 | 9,101.88 | 3,762,070,000 |
| 06 May 2020 | 8,997.02 | 9,065.58 | 8,950.89 | 8,984.86 | 8,984.86 | 3,620,030,000 |
| 05 May 2020 | 8,922.39 | 9,031.00 | 8,900.57 | 8,930.62 | 8,930.62 | 3,913,360,000 |
| 04 May 2020 | 8,683.94 | 8,840.33 | 8,665.40 | 8,834.11 | 8,834.11 | 3,422,150,000 |
| 01 May 2020 | 8,791.88 | 8,887.58 | 8,688.58 | 8,718.18 | 8,718.18 | 3,722,520,000 |
| 30 Apr 2020 | 9,005.24 | 9,023.03 | 8,920.42 | 9,000.51 | 9,000.51 | 4,316,380,000 |
| 29 Apr 2020 | 8,871.04 | 9,025.82 | 8,832.00 | 8,982.76 | 8,982.76 | 4,378,540,000 |
| 28 Apr 2020 | 8,913.28 | 8,918.38 | 8,668.67 | 8,677.60 | 8,677.60 | 3,707,540,000 |
| 27 Apr 2020 | 8,865.58 | 8,887.62 | 8,803.89 | 8,837.66 | 8,837.66 | 3,678,460,000 |
| 24 Apr 2020 | 8,666.57 | 8,791.36 | 8,599.99 | 8,786.60 | 8,786.60 | 3,673,170,000 |
| 23 Apr 2020 | 8,693.73 | 8,796.49 | 8,624.63 | 8,641.50 | 8,641.50 | 3,734,720,000 |
| 22 Apr 2020 | 8,575.57 | 8,708.48 | 8,550.61 | 8,664.64 | 8,664.64 | 3,025,060,000 |
| 21 Apr 2020 | 8,639.74 | 8,663.09 | 8,359.84 | 8,403.00 | 8,403.00 | 3,756,290,000 |
| 20 Apr 2020 | 8,742.54 | 8,855.18 | 8,725.33 | 8,726.51 | 8,726.51 | 3,796,950,000 |
| 17 Apr 2020 | 8,876.66 | 8,879.24 | 8,704.38 | 8,832.41 | 8,832.41 | 4,335,020,000 |
| 16 Apr 2020 | 8,689.09 | 8,793.35 | 8,605.51 | 8,757.83 | 8,757.83 | 3,995,870,000 |
| 15 Apr 2020 | 8,548.47 | 8,666.24 | 8,500.56 | 8,591.96 | 8,591.96 | 3,333,750,000 |
| 14 Apr 2020 | 8,489.27 | 8,708.55 | 8,470.74 | 8,692.16 | 8,692.16 | 3,732,820,000 |
| 13 Apr 2020 | 8,209.68 | 8,338.15 | 8,158.58 | 8,332.74 | 8,332.74 | 3,146,860,000 |
| 09 Apr 2020 | 8,284.31 | 8,334.23 | 8,167.93 | 8,238.53 | 8,238.53 | 4,123,670,000 |
| 08 Apr 2020 | 8,134.30 | 8,254.41 | 8,058.41 | 8,229.54 | 8,229.54 | 3,470,730,000 |
| 07 Apr 2020 | 8,287.48 | 8,305.59 | 8,043.07 | 8,049.31 | 8,049.31 | 4,069,410,000 |
| 06 Apr 2020 | 7,819.06 | 8,110.66 | 7,763.09 | 8,081.66 | 8,081.66 | 3,849,100,000 |
| 03 Apr 2020 | 7,631.57 | 7,673.49 | 7,439.78 | 7,528.11 | 7,528.11 | 3,279,100,000 |
| 02 Apr 2020 | 7,445.88 | 7,641.87 | 7,432.28 | 7,635.66 | 7,635.66 | 3,608,190,000 |
| 01 Apr 2020 | 7,582.78 | 7,701.68 | 7,423.97 | 7,486.29 | 7,486.29 | 3,685,510,000 |
| 31 Mar 2020 | 7,855.74 | 8,011.60 | 7,765.46 | 7,813.50 | 7,813.50 | 4,059,700,000 |
| 30 Mar 2020 | 7,678.83 | 7,902.09 | 7,651.43 | 7,889.01 | 7,889.01 | 3,846,900,000 |
| 27 Mar 2020 | 7,657.44 | 7,817.74 | 7,580.22 | 7,588.37 | 7,588.37 | 3,977,010,000 |
| 26 Mar 2020 | 7,549.83 | 7,913.11 | 7,549.83 | 7,897.13 | 7,897.13 | 3,999,850,000 |
| 25 Mar 2020 | 7,543.96 | 7,777.61 | 7,390.41 | 7,469.62 | 7,469.62 | 4,666,440,000 |
| 24 Mar 2020 | 7,349.00 | 7,555.91 | 7,304.39 | 7,553.83 | 7,553.83 | 4,417,380,000 |
| 23 Mar 2020 | 6,952.71 | 7,145.29 | 6,771.91 | 7,006.92 | 7,006.92 | 4,330,610,000 |
| 20 Mar 2020 | 7,391.22 | 7,487.83 | 6,969.77 | 6,994.29 | 6,994.29 | 5,239,940,000 |
| 19 Mar 2020 | 7,190.21 | 7,514.14 | 7,037.47 | 7,288.52 | 7,288.52 | 4,762,170,000 |
| 18 Mar 2020 | 7,023.86 | 7,336.88 | 6,837.53 | 7,175.18 | 7,175.18 | 4,890,820,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
