NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
15,355.07-134.52 (-0.87%)
At close: 5:15PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 30 Aug 2021 | 15,460.93 | 15,620.62 | 15,459.74 | 15,605.09 | 15,605.09 | 4,034,110,000 |
| 27 Aug 2021 | 15,305.75 | 15,447.03 | 15,292.74 | 15,432.95 | 15,432.95 | 4,006,310,000 |
| 26 Aug 2021 | 15,348.98 | 15,369.28 | 15,265.23 | 15,278.52 | 15,278.52 | 3,610,970,000 |
| 25 Aug 2021 | 15,384.83 | 15,404.36 | 15,341.92 | 15,368.92 | 15,368.92 | 3,629,990,000 |
| 24 Aug 2021 | 15,338.92 | 15,384.42 | 15,319.55 | 15,357.68 | 15,357.68 | 3,792,870,000 |
| 23 Aug 2021 | 15,140.14 | 15,341.47 | 15,140.14 | 15,312.82 | 15,312.82 | 3,893,990,000 |
| 20 Aug 2021 | 14,974.06 | 15,103.94 | 14,968.87 | 15,092.57 | 15,092.57 | 3,864,780,000 |
| 19 Aug 2021 | 14,773.19 | 15,000.19 | 14,773.19 | 14,933.94 | 14,933.94 | 4,172,870,000 |
| 18 Aug 2021 | 14,975.02 | 15,039.90 | 14,846.51 | 14,857.92 | 14,857.92 | 3,814,120,000 |
| 17 Aug 2021 | 15,018.94 | 15,062.70 | 14,906.22 | 15,002.83 | 15,002.83 | 4,151,190,000 |
| 16 Aug 2021 | 15,090.05 | 15,142.03 | 14,931.15 | 15,140.77 | 15,140.77 | 3,953,840,000 |
| 13 Aug 2021 | 15,101.84 | 15,150.48 | 15,079.30 | 15,136.68 | 15,136.68 | 4,038,130,000 |
| 12 Aug 2021 | 15,012.60 | 15,097.91 | 14,956.25 | 15,088.98 | 15,088.98 | 4,020,260,000 |
| 11 Aug 2021 | 15,101.82 | 15,127.78 | 14,972.60 | 15,027.76 | 15,027.76 | 3,980,530,000 |
| 10 Aug 2021 | 15,157.37 | 15,169.45 | 15,010.16 | 15,053.58 | 15,053.58 | 3,978,790,000 |
| 09 Aug 2021 | 15,136.14 | 15,154.68 | 15,081.75 | 15,133.11 | 15,133.11 | 4,095,760,000 |
| 06 Aug 2021 | 15,125.74 | 15,162.34 | 15,063.02 | 15,109.36 | 15,109.36 | 4,159,050,000 |
| 05 Aug 2021 | 15,105.40 | 15,184.27 | 15,083.84 | 15,181.64 | 15,181.64 | 4,087,320,000 |
| 04 Aug 2021 | 15,059.16 | 15,117.38 | 15,017.14 | 15,083.39 | 15,083.39 | 4,319,400,000 |
| 03 Aug 2021 | 14,997.20 | 15,063.66 | 14,864.53 | 15,061.42 | 15,061.42 | 4,117,520,000 |
| 02 Aug 2021 | 15,046.10 | 15,059.89 | 14,945.13 | 14,963.62 | 14,963.62 | 3,738,200,000 |
| 30 Jul 2021 | 14,882.39 | 14,990.86 | 14,882.39 | 14,959.90 | 14,959.90 | 3,628,750,000 |
| 29 Jul 2021 | 15,015.30 | 15,091.96 | 15,004.42 | 15,048.36 | 15,048.36 | 3,904,590,000 |
| 28 Jul 2021 | 15,005.17 | 15,078.85 | 14,913.55 | 15,018.10 | 15,018.10 | 4,235,390,000 |
| 27 Jul 2021 | 15,103.01 | 15,107.74 | 14,787.80 | 14,956.97 | 14,956.97 | 4,300,000,000 |
| 26 Jul 2021 | 15,088.28 | 15,142.35 | 15,048.23 | 15,125.95 | 15,125.95 | 4,409,960,000 |
| 23 Jul 2021 | 15,004.43 | 15,125.84 | 14,948.04 | 15,111.79 | 15,111.79 | 3,959,410,000 |
| 22 Jul 2021 | 14,865.47 | 14,941.38 | 14,865.47 | 14,940.17 | 14,940.17 | 3,574,560,000 |
| 21 Jul 2021 | 14,723.67 | 14,843.17 | 14,710.11 | 14,842.63 | 14,842.63 | 4,075,150,000 |
| 20 Jul 2021 | 14,601.34 | 14,790.60 | 14,530.78 | 14,728.21 | 14,728.21 | 4,618,980,000 |
| 19 Jul 2021 | 14,517.96 | 14,578.96 | 14,455.07 | 14,549.09 | 14,549.09 | 4,507,040,000 |
| 16 Jul 2021 | 14,842.08 | 14,875.97 | 14,667.10 | 14,681.38 | 14,681.38 | 4,048,940,000 |
| 15 Jul 2021 | 14,903.49 | 14,907.51 | 14,717.55 | 14,794.69 | 14,794.69 | 4,493,540,000 |
| 14 Jul 2021 | 14,984.86 | 15,001.13 | 14,871.73 | 14,900.44 | 14,900.44 | 4,461,730,000 |
| 13 Jul 2021 | 14,871.04 | 15,002.28 | 14,843.80 | 14,874.54 | 14,874.54 | 4,553,380,000 |
| 12 Jul 2021 | 14,878.71 | 14,899.46 | 14,813.79 | 14,877.89 | 14,877.89 | 3,864,500,000 |
| 09 Jul 2021 | 14,709.32 | 14,838.72 | 14,685.54 | 14,826.09 | 14,826.09 | 3,809,040,000 |
| 08 Jul 2021 | 14,577.67 | 14,763.67 | 14,551.76 | 14,722.14 | 14,722.14 | 4,550,600,000 |
| 07 Jul 2021 | 14,889.76 | 14,891.19 | 14,735.75 | 14,810.54 | 14,810.54 | 4,582,030,000 |
| 06 Jul 2021 | 14,755.15 | 14,797.45 | 14,635.31 | 14,786.36 | 14,786.36 | 4,464,780,000 |
| 02 Jul 2021 | 14,633.51 | 14,738.14 | 14,626.82 | 14,727.63 | 14,727.63 | 3,731,730,000 |
| 01 Jul 2021 | 14,530.63 | 14,576.64 | 14,483.42 | 14,560.05 | 14,560.05 | 4,371,620,000 |
| 30 Jun 2021 | 14,560.07 | 14,582.30 | 14,530.87 | 14,554.80 | 14,554.80 | 5,264,790,000 |
| 29 Jun 2021 | 14,523.63 | 14,575.19 | 14,481.85 | 14,572.75 | 14,572.75 | 4,842,860,000 |
| 28 Jun 2021 | 14,401.63 | 14,530.07 | 14,400.59 | 14,524.98 | 14,524.98 | 4,235,620,000 |
| 25 Jun 2021 | 14,396.63 | 14,401.71 | 14,324.26 | 14,345.18 | 14,345.18 | 7,436,800,000 |
| 24 Jun 2021 | 14,358.30 | 14,429.14 | 14,337.65 | 14,365.96 | 14,365.96 | 4,297,280,000 |
| 23 Jun 2021 | 14,275.09 | 14,324.74 | 14,247.58 | 14,274.24 | 14,274.24 | 4,394,600,000 |
| 22 Jun 2021 | 14,140.30 | 14,288.49 | 14,128.01 | 14,270.42 | 14,270.42 | 4,405,260,000 |
| 21 Jun 2021 | 14,055.04 | 14,150.91 | 13,967.89 | 14,137.23 | 14,137.23 | 4,523,120,000 |
| 18 Jun 2021 | 14,125.12 | 14,140.62 | 14,024.60 | 14,049.58 | 14,049.58 | 6,105,960,000 |
| 17 Jun 2021 | 13,946.70 | 14,205.43 | 13,946.52 | 14,163.81 | 14,163.81 | 4,526,780,000 |
| 16 Jun 2021 | 14,053.12 | 14,100.11 | 13,843.60 | 13,983.01 | 13,983.01 | 4,632,480,000 |
| 15 Jun 2021 | 14,120.81 | 14,126.26 | 14,008.93 | 14,030.41 | 14,030.41 | 4,517,770,000 |
| 14 Jun 2021 | 14,002.14 | 14,129.33 | 13,963.94 | 14,128.20 | 14,128.20 | 4,394,380,000 |
| 11 Jun 2021 | 13,959.47 | 13,998.65 | 13,934.00 | 13,998.30 | 13,998.30 | 4,140,190,000 |
| 10 Jun 2021 | 13,834.26 | 13,962.98 | 13,817.83 | 13,960.35 | 13,960.35 | 4,889,500,000 |
| 09 Jun 2021 | 13,865.51 | 13,900.71 | 13,811.05 | 13,814.94 | 13,814.94 | 5,607,720,000 |
| 08 Jun 2021 | 13,873.46 | 13,913.40 | 13,746.42 | 13,810.86 | 13,810.86 | 5,894,140,000 |
| 07 Jun 2021 | 13,744.15 | 13,808.42 | 13,710.11 | 13,802.89 | 13,802.89 | 4,602,940,000 |
| 04 Jun 2021 | 13,619.79 | 13,784.77 | 13,613.58 | 13,770.77 | 13,770.77 | 4,341,800,000 |
| 03 Jun 2021 | 13,568.91 | 13,608.54 | 13,469.85 | 13,529.68 | 13,529.68 | 5,367,460,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
