NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Sept 2022 | 11,123.11 | 11,296.16 | 10,966.95 | 10,971.22 | 10,971.22 | 4,649,710,000 |
| 29 Sept 2022 | 11,334.57 | 11,339.91 | 11,038.94 | 11,164.78 | 11,164.78 | 4,516,630,000 |
| 28 Sept 2022 | 11,258.74 | 11,546.87 | 11,210.81 | 11,493.83 | 11,493.83 | 4,556,100,000 |
| 27 Sept 2022 | 11,411.34 | 11,502.38 | 11,175.29 | 11,271.75 | 11,271.75 | 4,445,050,000 |
| 26 Sept 2022 | 11,283.14 | 11,473.36 | 11,235.74 | 11,254.11 | 11,254.11 | 4,697,730,000 |
| 23 Sept 2022 | 11,398.75 | 11,402.41 | 11,169.66 | 11,311.24 | 11,311.24 | 5,134,350,000 |
| 22 Sept 2022 | 11,574.32 | 11,617.99 | 11,448.86 | 11,501.65 | 11,501.65 | 4,916,470,000 |
| 21 Sept 2022 | 11,892.72 | 12,062.52 | 11,636.25 | 11,637.79 | 11,637.79 | 4,471,000,000 |
| 20 Sept 2022 | 11,855.84 | 11,951.13 | 11,761.69 | 11,851.54 | 11,851.54 | 4,028,100,000 |
| 19 Sept 2022 | 11,753.60 | 11,956.79 | 11,752.43 | 11,953.27 | 11,953.27 | 4,168,670,000 |
| 16 Sept 2022 | 11,775.94 | 11,875.09 | 11,710.26 | 11,861.38 | 11,861.38 | 7,451,840,000 |
| 15 Sept 2022 | 12,034.43 | 12,153.34 | 11,867.88 | 11,927.49 | 11,927.49 | 4,805,910,000 |
| 14 Sept 2022 | 12,092.03 | 12,170.25 | 12,016.43 | 12,134.40 | 12,134.40 | 4,861,530,000 |
| 13 Sept 2022 | 12,364.83 | 12,420.01 | 12,004.42 | 12,033.62 | 12,033.62 | 5,188,380,000 |
| 12 Sept 2022 | 12,649.23 | 12,752.83 | 12,639.76 | 12,739.72 | 12,739.72 | 4,146,680,000 |
| 09 Sept 2022 | 12,424.15 | 12,610.43 | 12,424.15 | 12,588.29 | 12,588.29 | 81,940,000 |
| 08 Sept 2022 | 12,139.57 | 12,374.13 | 12,120.26 | 12,321.19 | 12,321.19 | 83,630,000 |
| 07 Sept 2022 | 12,038.18 | 12,298.12 | 12,026.98 | 12,259.39 | 12,259.39 | 81,560,000 |
| 06 Sept 2022 | 12,106.57 | 12,152.42 | 11,928.81 | 12,011.31 | 12,011.31 | 82,660,000 |
| 02 Sept 2022 | 12,392.46 | 12,451.28 | 12,035.53 | 12,098.44 | 12,098.44 | 85,400,000 |
| 01 Sept 2022 | 12,158.88 | 12,290.33 | 12,012.98 | 12,274.62 | 12,274.62 | 405,310,000 |
| 31 Aug 2022 | 12,448.07 | 12,502.15 | 12,268.08 | 12,272.03 | 12,272.03 | 4,911,500,000 |
| 30 Aug 2022 | 12,562.40 | 12,572.88 | 12,240.82 | 12,342.70 | 12,342.70 | 4,630,720,000 |
| 29 Aug 2022 | 12,488.46 | 12,594.34 | 12,440.40 | 12,484.32 | 12,484.32 | 4,183,740,000 |
| 26 Aug 2022 | 13,129.91 | 13,175.25 | 12,603.41 | 12,605.17 | 12,605.17 | 4,510,480,000 |
| 25 Aug 2022 | 12,984.74 | 13,146.84 | 12,951.61 | 13,143.58 | 13,143.58 | 4,290,090,000 |
| 24 Aug 2022 | 12,876.23 | 12,995.14 | 12,843.58 | 12,917.86 | 12,917.86 | 3,896,570,000 |
| 23 Aug 2022 | 12,885.28 | 13,000.71 | 12,852.70 | 12,881.79 | 12,881.79 | 3,815,730,000 |
| 22 Aug 2022 | 13,056.39 | 13,073.07 | 12,859.82 | 12,890.54 | 12,890.54 | 4,242,600,000 |
| 19 Aug 2022 | 13,370.25 | 13,402.61 | 13,210.82 | 13,242.90 | 13,242.90 | 4,591,500,000 |
| 18 Aug 2022 | 13,474.24 | 13,553.28 | 13,405.74 | 13,505.99 | 13,505.99 | 4,663,920,000 |
| 17 Aug 2022 | 13,499.24 | 13,591.58 | 13,389.82 | 13,470.86 | 13,470.86 | 5,166,110,000 |
| 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 Jul 2022 | 12,784.20 | 12,986.64 | 12,726.25 | 12,947.97 | 12,947.97 | 4,893,090,000 |
| 28 Jul 2022 | 12,580.61 | 12,741.83 | 12,433.55 | 12,717.87 | 12,717.87 | 4,892,770,000 |
| 27 Jul 2022 | 12,299.34 | 12,660.77 | 12,256.94 | 12,601.47 | 12,601.47 | 4,559,800,000 |
| 26 Jul 2022 | 12,248.21 | 12,259.01 | 12,051.21 | 12,086.90 | 12,086.90 | 4,304,110,000 |
| 25 Jul 2022 | 12,391.21 | 12,415.59 | 12,244.40 | 12,328.41 | 12,328.41 | 4,261,620,000 |
| 22 Jul 2022 | 12,575.76 | 12,662.86 | 12,322.82 | 12,396.47 | 12,396.47 | 4,700,220,000 |
| 21 Jul 2022 | 12,466.13 | 12,620.50 | 12,351.42 | 12,619.41 | 12,619.41 | 4,646,260,000 |
| 20 Jul 2022 | 12,269.07 | 12,488.39 | 12,232.20 | 12,439.68 | 12,439.68 | 5,427,450,000 |
| 19 Jul 2022 | 12,046.69 | 12,258.37 | 11,967.92 | 12,249.42 | 12,249.42 | 5,251,410,000 |
| 18 Jul 2022 | 12,089.68 | 12,156.09 | 11,836.52 | 11,877.50 | 11,877.50 | 5,003,870,000 |
| 15 Jul 2022 | 11,896.15 | 11,987.52 | 11,828.13 | 11,983.62 | 11,983.62 | 4,342,760,000 |
| 14 Jul 2022 | 11,637.18 | 11,801.11 | 11,488.27 | 11,768.40 | 11,768.40 | 4,456,350,000 |
| 13 Jul 2022 | 11,523.91 | 11,819.69 | 11,498.96 | 11,728.53 | 11,728.53 | 4,400,730,000 |
| 12 Jul 2022 | 11,926.84 | 11,990.44 | 11,684.02 | 11,744.99 | 11,744.99 | 4,279,920,000 |
| 11 Jul 2022 | 12,008.76 | 12,026.06 | 11,830.89 | 11,860.28 | 11,860.28 | 4,343,130,000 |
| 08 Jul 2022 | 11,977.95 | 12,179.32 | 11,956.03 | 12,125.69 | 12,125.69 | 4,495,900,000 |
| 07 Jul 2022 | 11,913.73 | 12,137.71 | 11,897.51 | 12,109.05 | 12,109.05 | 4,662,320,000 |
| 06 Jul 2022 | 11,807.08 | 11,941.31 | 11,727.36 | 11,852.59 | 11,852.59 | 4,824,620,000 |
| 05 Jul 2022 | 11,419.34 | 11,781.74 | 11,366.07 | 11,779.90 | 11,779.90 | 5,028,520,000 |
| 01 Jul 2022 | 11,472.63 | 11,592.85 | 11,378.63 | 11,585.68 | 11,585.68 | 4,844,560,000 |
| 30 Jun 2022 | 11,532.32 | 11,650.96 | 11,322.86 | 11,503.72 | 11,503.72 | 5,620,800,000 |
| 29 Jun 2022 | 11,619.01 | 11,710.21 | 11,537.72 | 11,658.26 | 11,658.26 | 5,609,230,000 |
| 28 Jun 2022 | 12,021.34 | 12,133.87 | 11,633.13 | 11,637.77 | 11,637.77 | 5,397,910,000 |
| 27 Jun 2022 | 12,157.93 | 12,175.98 | 11,965.67 | 12,008.24 | 12,008.24 | 5,017,930,000 |
| 24 Jun 2022 | 11,826.95 | 12,112.82 | 11,812.18 | 12,105.85 | 12,105.85 | 9,438,810,000 |
| 23 Jun 2022 | 11,622.09 | 11,729.62 | 11,515.48 | 11,697.68 | 11,697.68 | 5,238,210,000 |
| 22 Jun 2022 | 11,427.74 | 11,708.08 | 11,423.20 | 11,527.71 | 11,527.71 | 5,215,100,000 |
| 21 Jun 2022 | 11,446.98 | 11,638.47 | 11,446.98 | 11,546.76 | 11,546.76 | 5,201,450,000 |
| 17 Jun 2022 | 11,172.65 | 11,357.97 | 11,089.93 | 11,265.99 | 11,265.99 | 7,423,600,000 |
| 16 Jun 2022 | 11,286.87 | 11,311.05 | 11,037.21 | 11,127.57 | 11,127.57 | 5,667,810,000 |
| 15 Jun 2022 | 11,468.13 | 11,751.29 | 11,346.54 | 11,593.77 | 11,593.77 | 5,346,110,000 |
| 14 Jun 2022 | 11,385.18 | 11,418.22 | 11,205.92 | 11,311.69 | 11,311.69 | 4,802,090,000 |
| 13 Jun 2022 | 11,472.19 | 11,568.65 | 11,254.19 | 11,288.32 | 11,288.32 | 5,912,360,000 |
| 10 Jun 2022 | 12,052.59 | 12,082.69 | 11,825.35 | 11,832.82 | 11,832.82 | 5,125,980,000 |
| 09 Jun 2022 | 12,543.37 | 12,666.41 | 12,265.86 | 12,269.78 | 12,269.78 | 5,382,110,000 |
| 08 Jun 2022 | 12,682.81 | 12,776.65 | 12,578.55 | 12,615.13 | 12,615.13 | 4,689,310,000 |
| 07 Jun 2022 | 12,456.49 | 12,737.30 | 12,413.56 | 12,711.68 | 12,711.68 | 4,383,960,000 |
| 06 Jun 2022 | 12,745.89 | 12,804.46 | 12,534.58 | 12,599.63 | 12,599.63 | 4,633,950,000 |
| 03 Jun 2022 | 12,650.38 | 12,724.81 | 12,505.76 | 12,548.03 | 12,548.03 | 4,117,290,000 |
| 02 Jun 2022 | 12,498.63 | 12,897.63 | 12,447.77 | 12,892.89 | 12,892.89 | 4,422,830,000 |
| 01 Jun 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 |
| *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.
