NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 03 Jan 2022 | 16,395.51 | 16,504.14 | 16,306.64 | 16,501.77 | 16,501.77 | 4,412,130,000 |
| 31 Dec 2021 | 16,411.26 | 16,464.62 | 16,317.26 | 16,320.08 | 16,320.08 | 3,379,850,000 |
| 30 Dec 2021 | 16,485.40 | 16,569.62 | 16,415.12 | 16,429.10 | 16,429.10 | 3,732,730,000 |
| 29 Dec 2021 | 16,510.63 | 16,548.92 | 16,396.16 | 16,491.01 | 16,491.01 | 3,694,500,000 |
| 28 Dec 2021 | 16,602.92 | 16,607.19 | 16,458.49 | 16,488.66 | 16,488.66 | 3,623,600,000 |
| 27 Dec 2021 | 16,361.07 | 16,567.64 | 16,361.07 | 16,567.50 | 16,567.50 | 3,730,120,000 |
| 23 Dec 2021 | 16,203.76 | 16,360.75 | 16,188.03 | 16,308.21 | 16,308.21 | 3,918,200,000 |
| 22 Dec 2021 | 15,963.54 | 16,186.25 | 15,947.56 | 16,180.14 | 16,180.14 | 4,080,900,000 |
| 21 Dec 2021 | 15,794.38 | 15,997.61 | 15,617.48 | 15,986.28 | 15,986.28 | 4,546,230,000 |
| 20 Dec 2021 | 15,566.83 | 15,662.61 | 15,508.74 | 15,627.64 | 15,627.64 | 4,576,750,000 |
| 17 Dec 2021 | 15,714.54 | 15,960.25 | 15,664.10 | 15,801.46 | 15,801.46 | 7,616,320,000 |
| 16 Dec 2021 | 16,335.03 | 16,340.53 | 15,802.63 | 15,863.94 | 15,863.94 | 4,890,470,000 |
| 15 Dec 2021 | 15,908.45 | 16,301.27 | 15,746.94 | 16,289.59 | 16,289.59 | 5,318,850,000 |
| 14 Dec 2021 | 15,877.65 | 15,995.21 | 15,742.80 | 15,914.90 | 15,914.90 | 4,802,460,000 |
| 13 Dec 2021 | 16,317.90 | 16,332.63 | 16,075.54 | 16,082.55 | 16,082.55 | 4,549,170,000 |
| 10 Dec 2021 | 16,278.30 | 16,339.12 | 16,139.00 | 16,331.98 | 16,331.98 | 4,395,460,000 |
| 09 Dec 2021 | 16,337.81 | 16,413.28 | 16,141.39 | 16,149.57 | 16,149.57 | 4,484,230,000 |
| 08 Dec 2021 | 16,313.88 | 16,401.10 | 16,250.39 | 16,394.34 | 16,394.34 | 4,600,800,000 |
| 07 Dec 2021 | 16,139.56 | 16,343.67 | 16,128.44 | 16,325.66 | 16,325.66 | 5,091,220,000 |
| 06 Dec 2021 | 15,744.91 | 15,898.59 | 15,557.78 | 15,846.16 | 15,846.16 | 5,095,960,000 |
| 03 Dec 2021 | 16,039.41 | 16,089.61 | 15,543.31 | 15,712.04 | 15,712.04 | 5,859,520,000 |
| 02 Dec 2021 | 15,791.30 | 16,066.32 | 15,770.92 | 15,990.76 | 15,990.76 | 5,390,100,000 |
| 01 Dec 2021 | 16,347.96 | 16,427.19 | 15,864.00 | 15,877.72 | 15,877.72 | 6,266,020,000 |
| 30 Nov 2021 | 16,333.95 | 16,454.56 | 16,073.76 | 16,135.92 | 16,135.92 | 6,609,380,000 |
| 29 Nov 2021 | 16,263.43 | 16,437.16 | 16,214.56 | 16,399.24 | 16,399.24 | 4,800,570,000 |
| 26 Nov 2021 | 16,237.41 | 16,302.58 | 15,988.95 | 16,025.58 | 16,025.58 | 3,502,030,000 |
| 24 Nov 2021 | 16,202.26 | 16,370.56 | 16,106.02 | 16,367.81 | 16,367.81 | 4,178,630,000 |
| 23 Nov 2021 | 16,330.18 | 16,417.50 | 16,121.70 | 16,306.72 | 16,306.72 | 5,412,610,000 |
| 22 Nov 2021 | 16,644.77 | 16,764.86 | 16,374.78 | 16,380.98 | 16,380.98 | 5,531,070,000 |
| 19 Nov 2021 | 16,558.56 | 16,625.86 | 16,523.83 | 16,573.34 | 16,573.34 | 4,849,160,000 |
| 18 Nov 2021 | 16,398.76 | 16,501.92 | 16,309.51 | 16,482.97 | 16,482.97 | 5,361,690,000 |
| 17 Nov 2021 | 16,329.07 | 16,398.95 | 16,276.77 | 16,308.07 | 16,308.07 | 5,024,540,000 |
| 16 Nov 2021 | 16,170.29 | 16,329.50 | 16,156.69 | 16,309.77 | 16,309.77 | 5,441,150,000 |
| 15 Nov 2021 | 16,227.01 | 16,256.73 | 16,096.37 | 16,189.12 | 16,189.12 | 4,978,040,000 |
| 12 Nov 2021 | 16,078.13 | 16,218.55 | 16,012.78 | 16,199.89 | 16,199.89 | 5,412,870,000 |
| 11 Nov 2021 | 16,114.05 | 16,116.25 | 16,019.39 | 16,032.47 | 16,032.47 | 4,520,600,000 |
| 10 Nov 2021 | 16,087.02 | 16,224.51 | 15,905.28 | 15,985.57 | 15,985.57 | 5,336,480,000 |
| 09 Nov 2021 | 16,389.99 | 16,401.89 | 16,168.63 | 16,219.94 | 16,219.94 | 5,531,330,000 |
| 08 Nov 2021 | 16,351.49 | 16,401.93 | 16,314.00 | 16,336.03 | 16,336.03 | 5,620,280,000 |
| 05 Nov 2021 | 16,397.59 | 16,454.48 | 16,302.06 | 16,359.38 | 16,359.38 | 5,534,130,000 |
| 04 Nov 2021 | 16,193.22 | 16,387.95 | 16,169.56 | 16,346.24 | 16,346.24 | 5,252,570,000 |
| 03 Nov 2021 | 16,000.60 | 16,157.60 | 15,950.59 | 16,144.50 | 16,144.50 | 5,274,520,000 |
| 02 Nov 2021 | 15,885.34 | 15,988.33 | 15,877.27 | 15,972.49 | 15,972.49 | 5,118,540,000 |
| 01 Nov 2021 | 15,879.61 | 15,910.35 | 15,785.31 | 15,905.28 | 15,905.28 | 5,239,250,000 |
| 29 Oct 2021 | 15,638.74 | 15,856.90 | 15,638.74 | 15,850.47 | 15,850.47 | 5,310,370,000 |
| 28 Oct 2021 | 15,674.39 | 15,784.00 | 15,650.01 | 15,778.16 | 15,778.16 | 5,660,240,000 |
| 27 Oct 2021 | 15,603.16 | 15,729.75 | 15,578.68 | 15,598.39 | 15,598.39 | 6,083,210,000 |
| 26 Oct 2021 | 15,615.36 | 15,710.79 | 15,518.59 | 15,559.49 | 15,559.49 | 7,035,470,000 |
| 25 Oct 2021 | 15,417.25 | 15,555.65 | 15,338.49 | 15,514.19 | 15,514.19 | 5,677,320,000 |
| 22 Oct 2021 | 15,422.07 | 15,474.28 | 15,291.95 | 15,355.07 | 15,355.07 | 5,719,760,000 |
| 21 Oct 2021 | 15,365.81 | 15,497.58 | 15,350.50 | 15,489.59 | 15,489.59 | 4,880,390,000 |
| 20 Oct 2021 | 15,448.00 | 15,457.11 | 15,333.43 | 15,388.71 | 15,388.71 | 4,086,590,000 |
| 19 Oct 2021 | 15,349.45 | 15,414.97 | 15,320.62 | 15,410.72 | 15,410.72 | 4,443,000,000 |
| 18 Oct 2021 | 15,091.58 | 15,307.51 | 15,074.71 | 15,300.89 | 15,300.89 | 4,142,540,000 |
| 15 Oct 2021 | 15,106.97 | 15,150.14 | 15,064.59 | 15,146.92 | 15,146.92 | 4,473,930,000 |
| 14 Oct 2021 | 14,925.58 | 15,059.89 | 14,901.59 | 15,052.42 | 15,052.42 | 4,240,520,000 |
| 13 Oct 2021 | 14,751.80 | 14,800.83 | 14,676.58 | 14,774.60 | 14,774.60 | 4,032,440,000 |
| 12 Oct 2021 | 14,772.29 | 14,784.78 | 14,636.33 | 14,662.11 | 14,662.11 | 4,037,030,000 |
| 11 Oct 2021 | 14,765.69 | 14,907.57 | 14,709.05 | 14,713.73 | 14,713.73 | 3,522,230,000 |
| 08 Oct 2021 | 14,942.36 | 14,948.35 | 14,805.50 | 14,820.75 | 14,820.75 | 3,557,630,000 |
| 07 Oct 2021 | 14,899.07 | 15,010.32 | 14,878.22 | 14,897.13 | 14,897.13 | 3,936,210,000 |
| 06 Oct 2021 | 14,529.89 | 14,775.64 | 14,499.48 | 14,766.75 | 14,766.75 | 4,443,760,000 |
| 05 Oct 2021 | 14,533.43 | 14,763.64 | 14,520.23 | 14,674.15 | 14,674.15 | 4,143,190,000 |
| 04 Oct 2021 | 14,713.60 | 14,727.60 | 14,384.93 | 14,472.12 | 14,472.12 | 4,539,650,000 |
| 01 Oct 2021 | 14,731.38 | 14,830.84 | 14,555.12 | 14,791.87 | 14,791.87 | 4,688,550,000 |
| 30 Sep 2021 | 14,830.30 | 14,888.22 | 14,684.55 | 14,689.62 | 14,689.62 | 5,910,550,000 |
| 29 Sep 2021 | 14,835.51 | 14,914.92 | 14,727.41 | 14,752.89 | 14,752.89 | 5,246,170,000 |
| 28 Sep 2021 | 15,001.98 | 15,040.57 | 14,758.98 | 14,770.30 | 14,770.30 | 4,954,270,000 |
| 27 Sep 2021 | 15,205.23 | 15,240.58 | 15,106.45 | 15,204.82 | 15,204.82 | 4,619,450,000 |
| 24 Sep 2021 | 15,222.97 | 15,345.54 | 15,209.16 | 15,329.68 | 15,329.68 | 3,972,140,000 |
| 23 Sep 2021 | 15,231.20 | 15,356.92 | 15,199.43 | 15,316.58 | 15,316.58 | 4,176,520,000 |
| 22 Sep 2021 | 15,073.96 | 15,230.34 | 15,029.90 | 15,176.51 | 15,176.51 | 4,229,870,000 |
| 21 Sep 2021 | 15,096.97 | 15,139.90 | 14,986.98 | 15,027.77 | 15,027.77 | 4,056,340,000 |
| 20 Sep 2021 | 15,068.65 | 15,157.26 | 14,821.03 | 15,012.19 | 15,012.19 | 4,860,630,000 |
| 17 Sep 2021 | 15,481.43 | 15,485.21 | 15,291.04 | 15,333.47 | 15,333.47 | 6,682,650,000 |
| 16 Sep 2021 | 15,452.67 | 15,539.14 | 15,370.88 | 15,515.91 | 15,515.91 | 3,681,700,000 |
| 15 Sep 2021 | 15,419.95 | 15,518.95 | 15,316.40 | 15,503.53 | 15,503.53 | 4,446,270,000 |
| 14 Sep 2021 | 15,505.78 | 15,525.97 | 15,352.06 | 15,382.90 | 15,382.90 | 4,571,950,000 |
| 13 Sep 2021 | 15,545.66 | 15,562.28 | 15,351.70 | 15,434.50 | 15,434.50 | 4,701,190,000 |
| 10 Sep 2021 | 15,648.05 | 15,673.50 | 15,433.43 | 15,440.75 | 15,440.75 | 4,567,980,000 |
| 09 Sep 2021 | 15,639.44 | 15,675.46 | 15,556.74 | 15,561.05 | 15,561.05 | 3,997,250,000 |
| 08 Sep 2021 | 15,669.01 | 15,669.01 | 15,528.45 | 15,620.85 | 15,620.85 | 4,113,530,000 |
| 07 Sep 2021 | 15,662.30 | 15,701.40 | 15,610.23 | 15,675.76 | 15,675.76 | 3,967,040,000 |
| 03 Sep 2021 | 15,578.96 | 15,668.12 | 15,554.97 | 15,652.86 | 15,652.86 | 3,692,170,000 |
| 02 Sep 2021 | 15,656.28 | 15,681.76 | 15,554.29 | 15,604.25 | 15,604.25 | 4,018,120,000 |
| 01 Sep 2021 | 15,637.13 | 15,696.42 | 15,603.67 | 15,611.57 | 15,611.57 | 4,248,030,000 |
| 31 Aug 2021 | 15,601.34 | 15,604.45 | 15,522.78 | 15,582.51 | 15,582.51 | 4,170,170,000 |
| *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.
