NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 11:08AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 May 2022 | 11,906.80 | 12,227.39 | 11,901.87 | 12,214.84 | 12,214.84 | 305,179,650 |
| 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 |
| 24 Mar 2022 | 14,529.72 | 14,767.73 | 14,440.67 | 14,765.69 | 14,765.69 | 5,046,250,000 |
| 23 Mar 2022 | 14,525.22 | 14,681.33 | 14,446.04 | 14,447.55 | 14,447.55 | 4,995,470,000 |
| 22 Mar 2022 | 14,396.03 | 14,688.97 | 14,385.55 | 14,654.33 | 14,654.33 | 5,400,360,000 |
| 21 Mar 2022 | 14,377.15 | 14,470.68 | 14,190.53 | 14,376.09 | 14,376.09 | 5,636,000,000 |
| 18 Mar 2022 | 14,061.29 | 14,427.47 | 14,014.43 | 14,420.08 | 14,420.08 | 8,109,950,000 |
| 17 Mar 2022 | 13,878.99 | 14,125.67 | 13,827.34 | 14,118.60 | 14,118.60 | 5,575,030,000 |
| 16 Mar 2022 | 13,633.12 | 13,960.25 | 13,475.09 | 13,956.79 | 13,956.79 | 6,498,110,000 |
| 15 Mar 2022 | 13,174.97 | 13,488.18 | 13,092.45 | 13,458.56 | 13,458.56 | 5,414,590,000 |
| 14 Mar 2022 | 13,248.09 | 13,386.67 | 13,020.40 | 13,046.64 | 13,046.64 | 5,853,360,000 |
| 11 Mar 2022 | 13,701.80 | 13,714.44 | 13,285.19 | 13,301.83 | 13,301.83 | 5,250,230,000 |
| 10 Mar 2022 | 13,577.84 | 13,633.69 | 13,399.46 | 13,591.00 | 13,591.00 | 5,034,030,000 |
| 09 Mar 2022 | 13,610.48 | 13,793.11 | 13,504.48 | 13,742.20 | 13,742.20 | 5,377,120,000 |
| 08 Mar 2022 | 13,275.23 | 13,663.27 | 13,129.40 | 13,267.61 | 13,267.61 | 6,631,820,000 |
| 07 Mar 2022 | 13,853.53 | 13,879.10 | 13,314.44 | 13,319.38 | 13,319.38 | 6,163,580,000 |
| 04 Mar 2022 | 13,957.60 | 13,992.97 | 13,738.61 | 13,837.83 | 13,837.83 | 5,319,630,000 |
| 03 Mar 2022 | 14,339.70 | 14,342.56 | 13,965.11 | 14,035.21 | 14,035.21 | 5,058,590,000 |
| 02 Mar 2022 | 14,075.11 | 14,292.72 | 13,962.69 | 14,243.69 | 14,243.69 | 5,229,480,000 |
| 01 Mar 2022 | 14,197.66 | 14,271.58 | 13,906.92 | 14,005.99 | 14,005.99 | 6,094,490,000 |
| 28 Feb 2022 | 14,058.61 | 14,296.60 | 14,009.36 | 14,237.81 | 14,237.81 | 5,894,130,000 |
| 25 Feb 2022 | 13,973.90 | 14,193.00 | 13,850.29 | 14,189.16 | 14,189.16 | 4,614,110,000 |
| 24 Feb 2022 | 13,065.44 | 13,989.10 | 13,065.44 | 13,974.67 | 13,974.67 | 6,131,410,000 |
| 23 Feb 2022 | 14,016.94 | 14,035.93 | 13,502.58 | 13,509.43 | 13,509.43 | 4,614,090,000 |
| 22 Feb 2022 | 13,892.81 | 14,109.26 | 13,720.92 | 13,870.53 | 13,870.53 | 4,830,920,000 |
| 18 Feb 2022 | 14,207.55 | 14,225.72 | 13,918.76 | 14,009.54 | 14,009.54 | 4,475,010,000 |
| 17 Feb 2022 | 14,485.08 | 14,497.46 | 14,155.43 | 14,171.74 | 14,171.74 | 4,259,890,000 |
| 16 Feb 2022 | 14,514.84 | 14,647.79 | 14,399.29 | 14,603.64 | 14,603.64 | 4,224,060,000 |
| 15 Feb 2022 | 14,482.11 | 14,624.53 | 14,444.46 | 14,620.82 | 14,620.82 | 4,393,050,000 |
| 14 Feb 2022 | 14,233.40 | 14,400.78 | 14,119.73 | 14,268.59 | 14,268.59 | 4,301,470,000 |
| 11 Feb 2022 | 14,739.46 | 14,769.64 | 14,194.54 | 14,253.84 | 14,253.84 | 5,222,590,000 |
| 10 Feb 2022 | 14,770.68 | 15,037.26 | 14,636.62 | 14,705.64 | 14,705.64 | 5,191,050,000 |
| 09 Feb 2022 | 14,930.99 | 15,057.90 | 14,870.36 | 15,056.96 | 15,056.96 | 4,713,210,000 |
| 08 Feb 2022 | 14,533.25 | 14,785.22 | 14,485.78 | 14,747.03 | 14,747.03 | 4,277,150,000 |
| 07 Feb 2022 | 14,716.43 | 14,813.86 | 14,524.63 | 14,571.25 | 14,571.25 | 4,253,020,000 |
| 04 Feb 2022 | 14,566.28 | 14,832.05 | 14,452.28 | 14,694.35 | 14,694.35 | 4,104,120,000 |
| 03 Feb 2022 | 14,693.85 | 14,856.51 | 14,471.20 | 14,501.11 | 14,501.11 | 4,306,490,000 |
| 02 Feb 2022 | 15,173.03 | 15,196.40 | 14,960.85 | 15,139.74 | 15,139.74 | 4,647,630,000 |
| 01 Feb 2022 | 14,966.60 | 15,034.42 | 14,749.49 | 15,019.68 | 15,019.68 | 4,650,460,000 |
| 31 Jan 2022 | 14,505.07 | 14,934.52 | 14,442.88 | 14,930.05 | 14,930.05 | 5,111,460,000 |
| 28 Jan 2022 | 14,091.31 | 14,457.78 | 13,880.48 | 14,454.61 | 14,454.61 | 4,955,960,000 |
| 27 Jan 2022 | 14,346.46 | 14,419.45 | 13,972.88 | 14,003.11 | 14,003.11 | 5,155,970,000 |
| 26 Jan 2022 | 14,492.52 | 14,646.54 | 14,006.40 | 14,172.76 | 14,172.76 | 5,734,390,000 |
| 25 Jan 2022 | 14,237.60 | 14,410.43 | 14,033.81 | 14,149.12 | 14,149.12 | 4,981,070,000 |
| 24 Jan 2022 | 14,160.91 | 14,532.57 | 13,724.85 | 14,509.58 | 14,509.58 | 6,982,960,000 |
| 21 Jan 2022 | 14,728.66 | 14,868.45 | 14,432.64 | 14,438.40 | 14,438.40 | 5,845,830,000 |
| 20 Jan 2022 | 15,176.38 | 15,347.62 | 14,832.69 | 14,846.46 | 14,846.46 | 5,078,450,000 |
| 19 Jan 2022 | 15,287.25 | 15,382.00 | 15,038.44 | 15,047.84 | 15,047.84 | 4,639,990,000 |
| 18 Jan 2022 | 15,378.06 | 15,446.30 | 15,182.96 | 15,210.76 | 15,210.76 | 5,027,990,000 |
| 14 Jan 2022 | 15,396.47 | 15,617.18 | 15,396.47 | 15,611.59 | 15,611.59 | 4,345,780,000 |
| 13 Jan 2022 | 15,970.09 | 15,990.38 | 15,468.09 | 15,495.62 | 15,495.62 | 4,283,070,000 |
| 12 Jan 2022 | 15,955.48 | 16,017.39 | 15,815.95 | 15,905.10 | 15,905.10 | 4,321,180,000 |
| 11 Jan 2022 | 15,582.72 | 15,848.56 | 15,496.91 | 15,844.12 | 15,844.12 | 4,378,660,000 |
| 10 Jan 2022 | 15,383.18 | 15,627.92 | 15,165.53 | 15,614.43 | 15,614.43 | 5,303,230,000 |
| 07 Jan 2022 | 15,774.13 | 15,835.00 | 15,526.80 | 15,592.19 | 15,592.19 | 4,229,270,000 |
| 06 Jan 2022 | 15,675.22 | 15,900.60 | 15,608.57 | 15,765.36 | 15,765.36 | 4,774,740,000 |
| 05 Jan 2022 | 16,190.55 | 16,249.23 | 15,763.84 | 15,771.78 | 15,771.78 | 5,011,990,000 |
| 04 Jan 2022 | 16,513.87 | 16,513.87 | 16,151.90 | 16,279.73 | 16,279.73 | 5,109,270,000 |
| *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.
