NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 11:27AM EDT. Market open.
Time period:
16 Sept 2023 - 16 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Sept 2024 | 19,412.80 | 19,446.06 | 19,294.18 | 19,372.32 | 19,372.32 | 367,527,126 |
| 13 Sept 2024 | 19,396.10 | 19,556.80 | 19,384.69 | 19,514.59 | 19,514.59 | 4,802,880,000 |
| 12 Sept 2024 | 19,236.42 | 19,456.41 | 19,166.80 | 19,423.07 | 19,423.07 | 4,983,120,000 |
| 11 Sept 2024 | 18,866.00 | 19,266.39 | 18,531.58 | 19,237.30 | 19,237.30 | 6,086,930,000 |
| 10 Sept 2024 | 18,722.15 | 18,845.74 | 18,570.67 | 18,829.14 | 18,829.14 | 4,963,740,000 |
| 09 Sept 2024 | 18,579.80 | 18,693.86 | 18,469.40 | 18,660.78 | 18,660.78 | 5,132,150,000 |
| 06 Sept 2024 | 18,903.03 | 18,930.77 | 18,400.97 | 18,421.31 | 18,421.31 | 5,549,030,000 |
| 05 Sept 2024 | 18,864.42 | 19,102.36 | 18,806.83 | 18,930.33 | 18,930.33 | 4,983,030,000 |
| 04 Sept 2024 | 18,832.64 | 19,070.82 | 18,808.76 | 18,921.40 | 18,921.40 | 5,011,820,000 |
| 03 Sept 2024 | 19,438.11 | 19,438.11 | 18,869.80 | 18,958.74 | 18,958.74 | 5,813,970,000 |
| 30 Aug 2024 | 19,506.27 | 19,582.17 | 19,326.62 | 19,574.64 | 19,574.64 | 5,531,150,000 |
| 29 Aug 2024 | 19,425.28 | 19,622.73 | 19,281.65 | 19,325.45 | 19,325.45 | 5,727,780,000 |
| 28 Aug 2024 | 19,567.45 | 19,587.04 | 19,221.48 | 19,350.78 | 19,350.78 | 5,211,920,000 |
| 27 Aug 2024 | 19,450.57 | 19,617.92 | 19,369.53 | 19,581.52 | 19,581.52 | 4,362,380,000 |
| 26 Aug 2024 | 19,679.24 | 19,726.90 | 19,437.34 | 19,516.44 | 19,516.44 | 5,110,940,000 |
| 23 Aug 2024 | 19,669.78 | 19,818.40 | 19,526.63 | 19,720.87 | 19,720.87 | 5,380,810,000 |
| 22 Aug 2024 | 19,911.28 | 19,938.89 | 19,459.86 | 19,491.84 | 19,491.84 | 5,065,360,000 |
| 21 Aug 2024 | 19,758.47 | 19,885.34 | 19,690.64 | 19,824.84 | 19,824.84 | 4,765,150,000 |
| 20 Aug 2024 | 19,736.35 | 19,835.38 | 19,652.18 | 19,719.82 | 19,719.82 | 5,305,260,000 |
| 19 Aug 2024 | 19,521.93 | 19,767.43 | 19,445.10 | 19,766.49 | 19,766.49 | 5,564,300,000 |
| 16 Aug 2024 | 19,393.73 | 19,561.24 | 19,376.72 | 19,508.52 | 19,508.52 | 5,138,150,000 |
| 15 Aug 2024 | 19,251.86 | 19,502.92 | 19,239.94 | 19,490.15 | 19,490.15 | 5,478,170,000 |
| 14 Aug 2024 | 19,043.76 | 19,103.00 | 18,837.10 | 19,022.68 | 19,022.68 | 4,985,480,000 |
| 13 Aug 2024 | 18,724.84 | 19,013.01 | 18,723.74 | 19,006.43 | 19,006.43 | 5,469,160,000 |
| 12 Aug 2024 | 18,548.23 | 18,665.75 | 18,433.61 | 18,542.03 | 18,542.03 | 4,890,850,000 |
| 09 Aug 2024 | 18,373.89 | 18,567.63 | 18,313.78 | 18,513.10 | 18,513.10 | 5,783,410,000 |
| 08 Aug 2024 | 18,102.05 | 18,445.41 | 17,965.07 | 18,413.82 | 18,413.82 | 5,815,880,000 |
| 07 Aug 2024 | 18,345.45 | 18,445.75 | 17,851.08 | 17,867.37 | 17,867.37 | 5,913,620,000 |
| 06 Aug 2024 | 17,961.45 | 18,368.68 | 17,858.82 | 18,077.92 | 18,077.92 | 5,908,930,000 |
| 05 Aug 2024 | 17,444.40 | 18,169.49 | 17,435.39 | 17,895.16 | 17,895.16 | 6,852,190,000 |
| 02 Aug 2024 | 18,494.24 | 18,628.78 | 18,263.50 | 18,440.85 | 18,440.85 | 6,313,870,000 |
| 01 Aug 2024 | 19,375.97 | 19,538.97 | 18,737.09 | 18,890.39 | 18,890.39 | 6,664,550,000 |
| 31 Jul 2024 | 19,222.85 | 19,426.62 | 19,162.91 | 19,362.43 | 19,362.43 | 6,292,560,000 |
| 30 Jul 2024 | 19,129.56 | 19,165.42 | 18,667.22 | 18,796.27 | 18,796.27 | 5,564,310,000 |
| 29 Jul 2024 | 19,122.43 | 19,224.59 | 18,974.51 | 19,059.49 | 19,059.49 | 4,897,230,000 |
| 26 Jul 2024 | 18,990.20 | 19,142.68 | 18,899.31 | 19,023.66 | 19,023.66 | 5,281,560,000 |
| 25 Jul 2024 | 19,041.15 | 19,227.20 | 18,721.71 | 18,830.58 | 18,830.58 | 6,114,350,000 |
| 24 Jul 2024 | 19,475.66 | 19,482.55 | 19,005.47 | 19,032.39 | 19,032.39 | 6,735,560,000 |
| 23 Jul 2024 | 19,783.33 | 19,904.60 | 19,736.22 | 19,754.34 | 19,754.34 | 4,938,000,000 |
| 22 Jul 2024 | 19,751.02 | 19,861.72 | 19,638.37 | 19,822.87 | 19,822.87 | 5,093,620,000 |
| 19 Jul 2024 | 19,687.80 | 19,784.48 | 19,479.38 | 19,522.62 | 19,522.62 | 4,992,930,000 |
| 18 Jul 2024 | 19,936.24 | 19,947.98 | 19,575.79 | 19,705.09 | 19,705.09 | 5,977,260,000 |
| 17 Jul 2024 | 20,041.31 | 20,080.27 | 19,793.75 | 19,799.14 | 19,799.14 | 6,007,280,000 |
| 16 Jul 2024 | 20,441.53 | 20,477.00 | 20,266.51 | 20,398.62 | 20,398.62 | 5,812,930,000 |
| 15 Jul 2024 | 20,401.02 | 20,585.17 | 20,304.53 | 20,386.88 | 20,386.88 | 5,450,350,000 |
| 12 Jul 2024 | 20,226.23 | 20,526.08 | 20,217.99 | 20,331.49 | 20,331.49 | 5,845,930,000 |
| 11 Jul 2024 | 20,661.41 | 20,672.10 | 20,165.00 | 20,211.36 | 20,211.36 | 6,366,620,000 |
| 10 Jul 2024 | 20,533.27 | 20,690.97 | 20,479.94 | 20,675.38 | 20,675.38 | 5,228,240,000 |
| 09 Jul 2024 | 20,504.17 | 20,543.90 | 20,395.57 | 20,453.02 | 20,453.02 | 4,839,140,000 |
| 08 Jul 2024 | 20,393.89 | 20,455.38 | 20,363.37 | 20,439.54 | 20,439.54 | 5,286,260,000 |
| 05 Jul 2024 | 20,224.13 | 20,407.00 | 20,201.50 | 20,391.97 | 20,391.97 | 4,851,000,000 |
| 03 Jul 2024 | 19,995.28 | 20,186.63 | 19,995.28 | 20,186.63 | 20,186.63 | 3,713,960,000 |
| 02 Jul 2024 | 19,746.22 | 20,014.92 | 19,741.81 | 20,011.89 | 20,011.89 | 4,526,550,000 |
| 01 Jul 2024 | 19,720.11 | 19,827.75 | 19,577.54 | 19,812.22 | 19,812.22 | 5,189,990,000 |
| 28 Jun 2024 | 19,817.00 | 20,017.71 | 19,665.85 | 19,682.87 | 19,682.87 | 8,960,940,000 |
| 27 Jun 2024 | 19,740.52 | 19,850.81 | 19,701.34 | 19,789.03 | 19,789.03 | 5,382,060,000 |
| 26 Jun 2024 | 19,671.07 | 19,763.55 | 19,654.18 | 19,751.05 | 19,751.05 | 5,294,310,000 |
| 25 Jun 2024 | 19,555.84 | 19,712.42 | 19,523.51 | 19,701.13 | 19,701.13 | 4,848,280,000 |
| 24 Jun 2024 | 19,648.23 | 19,723.20 | 19,472.53 | 19,474.62 | 19,474.62 | 5,503,210,000 |
| 21 Jun 2024 | 19,722.37 | 19,801.97 | 19,643.52 | 19,700.43 | 19,700.43 | 8,589,160,000 |
| 20 Jun 2024 | 19,962.97 | 19,979.93 | 19,685.03 | 19,752.30 | 19,752.30 | 6,289,300,000 |
| 18 Jun 2024 | 19,904.43 | 19,940.50 | 19,837.86 | 19,908.86 | 19,908.86 | 5,796,180,000 |
| 17 Jun 2024 | 19,681.86 | 19,977.84 | 19,623.71 | 19,902.75 | 19,902.75 | 6,061,200,000 |
| 14 Jun 2024 | 19,557.22 | 19,664.59 | 19,534.62 | 19,659.80 | 19,659.80 | 4,973,820,000 |
| 13 Jun 2024 | 19,609.05 | 19,639.45 | 19,473.71 | 19,576.92 | 19,576.92 | 4,916,020,000 |
| 12 Jun 2024 | 19,358.26 | 19,556.90 | 19,347.28 | 19,465.18 | 19,465.18 | 5,560,630,000 |
| 11 Jun 2024 | 19,031.40 | 19,212.63 | 18,966.56 | 19,210.18 | 19,210.18 | 5,009,220,000 |
| 10 Jun 2024 | 18,945.31 | 19,089.83 | 18,940.71 | 19,074.67 | 19,074.67 | 5,207,110,000 |
| 07 Jun 2024 | 18,992.58 | 19,113.88 | 18,958.68 | 19,000.95 | 19,000.95 | 4,755,650,000 |
| 06 Jun 2024 | 19,053.01 | 19,071.79 | 18,978.86 | 19,021.19 | 19,021.19 | 4,960,580,000 |
| 05 Jun 2024 | 18,791.28 | 19,035.87 | 18,768.25 | 19,035.05 | 19,035.05 | 5,325,000,000 |
| 04 Jun 2024 | 18,598.00 | 18,697.95 | 18,521.85 | 18,654.84 | 18,654.84 | 4,917,350,000 |
| 03 Jun 2024 | 18,666.72 | 18,707.22 | 18,392.57 | 18,600.97 | 18,600.97 | 5,422,040,000 |
| 31 May 2024 | 18,550.80 | 18,574.56 | 18,189.78 | 18,536.65 | 18,536.65 | 6,674,090,000 |
| 30 May 2024 | 18,683.25 | 18,705.26 | 18,487.76 | 18,538.66 | 18,538.66 | 6,659,290,000 |
| 29 May 2024 | 18,708.07 | 18,814.82 | 18,706.62 | 18,736.75 | 18,736.75 | 6,652,480,000 |
| 28 May 2024 | 18,855.15 | 18,875.20 | 18,755.94 | 18,869.44 | 18,869.44 | 6,293,380,000 |
| 24 May 2024 | 18,669.36 | 18,851.99 | 18,664.79 | 18,808.35 | 18,808.35 | 5,836,040,000 |
| 23 May 2024 | 18,907.14 | 18,907.54 | 18,554.89 | 18,623.39 | 18,623.39 | 7,752,800,000 |
| 22 May 2024 | 18,733.54 | 18,756.69 | 18,606.16 | 18,705.20 | 18,705.20 | 7,277,340,000 |
| 21 May 2024 | 18,603.99 | 18,721.18 | 18,589.91 | 18,713.80 | 18,713.80 | 6,245,090,000 |
| 20 May 2024 | 18,559.22 | 18,703.83 | 18,549.84 | 18,674.19 | 18,674.19 | 6,861,320,000 |
| 17 May 2024 | 18,571.82 | 18,590.37 | 18,462.25 | 18,546.23 | 18,546.23 | 9,587,280,000 |
| 16 May 2024 | 18,589.98 | 18,669.50 | 18,553.30 | 18,557.96 | 18,557.96 | 11,932,600,000 |
| 15 May 2024 | 18,412.81 | 18,607.53 | 18,359.32 | 18,596.65 | 18,596.65 | 8,538,990,000 |
| 14 May 2024 | 18,187.51 | 18,339.58 | 18,175.30 | 18,322.77 | 18,322.77 | 7,270,240,000 |
| 13 May 2024 | 18,228.40 | 18,233.50 | 18,147.57 | 18,198.61 | 18,198.61 | 4,452,750,000 |
| 10 May 2024 | 18,171.15 | 18,247.61 | 18,099.73 | 18,161.18 | 18,161.18 | 4,402,110,000 |
| 09 May 2024 | 18,095.80 | 18,138.02 | 18,012.62 | 18,113.46 | 18,113.46 | 4,505,120,000 |
| 08 May 2024 | 17,987.70 | 18,135.34 | 17,987.70 | 18,085.01 | 18,085.01 | 4,530,190,000 |
| 07 May 2024 | 18,106.33 | 18,156.32 | 18,061.61 | 18,091.45 | 18,091.45 | 5,041,870,000 |
| 06 May 2024 | 17,950.98 | 18,094.46 | 17,937.28 | 18,093.57 | 18,093.57 | 4,460,130,000 |
| 03 May 2024 | 17,848.66 | 17,926.98 | 17,784.78 | 17,890.80 | 17,890.80 | 4,887,310,000 |
| 02 May 2024 | 17,474.92 | 17,575.80 | 17,290.64 | 17,541.54 | 17,541.54 | 4,901,610,000 |
| 01 May 2024 | 17,382.78 | 17,667.86 | 17,284.37 | 17,318.55 | 17,318.55 | 5,277,790,000 |
| 30 Apr 2024 | 17,720.35 | 17,768.87 | 17,440.69 | 17,440.69 | 17,440.69 | 5,229,400,000 |
| 29 Apr 2024 | 17,801.14 | 17,820.00 | 17,671.03 | 17,782.72 | 17,782.72 | 4,972,520,000 |
| 26 Apr 2024 | 17,566.22 | 17,772.78 | 17,533.08 | 17,718.30 | 17,718.30 | 4,694,400,000 |
| 25 Apr 2024 | 17,205.28 | 17,474.46 | 17,172.42 | 17,430.50 | 17,430.50 | 4,743,640,000 |
| 24 Apr 2024 | 17,613.66 | 17,653.66 | 17,435.33 | 17,526.80 | 17,526.80 | 4,735,870,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.