U.S. Markets open in 8 hrs 33 mins
S&P Futures
3,614.75-21.75(-0.60%)Dow Futures
29,664.00-210.00(-0.70%)Nasdaq Futures
12,226.50-31.00(-0.25%)
NASDAQ Composite (^IXIC)
Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Add to watchlist
12,205.85+111.45 (+0.92%)
At close: 2:15PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 30, 2020 | - | - | - | - | - | - |
| Nov 27, 2020 | 12,159.18 | 12,236.23 | 12,154.57 | 12,205.85 | 12,205.85 | 3,401,890,000 |
| Nov 25, 2020 | 12,053.89 | 12,114.77 | 12,020.95 | 12,094.40 | 12,094.40 | 4,425,030,000 |
| Nov 24, 2020 | 11,939.33 | 12,049.88 | 11,863.45 | 12,036.79 | 12,036.79 | 6,277,790,000 |
| Nov 23, 2020 | 11,916.76 | 11,949.33 | 11,796.53 | 11,880.63 | 11,880.63 | 5,360,830,000 |
| Nov 20, 2020 | 11,892.70 | 11,935.47 | 11,852.51 | 11,854.97 | 11,854.97 | 5,319,340,000 |
| Nov 19, 2020 | 11,779.04 | 11,912.63 | 11,760.98 | 11,904.71 | 11,904.71 | 5,322,580,000 |
| Nov 18, 2020 | 11,896.06 | 11,942.49 | 11,799.96 | 11,801.60 | 11,801.60 | 4,699,160,000 |
| Nov 17, 2020 | 11,913.35 | 11,950.18 | 11,852.41 | 11,899.34 | 11,899.34 | 4,122,770,000 |
| Nov 16, 2020 | 11,847.11 | 11,937.72 | 11,814.89 | 11,924.13 | 11,924.13 | 4,138,920,000 |
| Nov 13, 2020 | 11,794.94 | 11,849.79 | 11,715.52 | 11,829.29 | 11,829.29 | 3,640,680,000 |
| Nov 12, 2020 | 11,802.50 | 11,847.84 | 11,666.37 | 11,709.59 | 11,709.59 | 3,862,690,000 |
| Nov 11, 2020 | 11,656.65 | 11,793.57 | 11,638.90 | 11,786.43 | 11,786.43 | 3,823,270,000 |
| Nov 10, 2020 | 11,622.44 | 11,665.87 | 11,424.61 | 11,553.86 | 11,553.86 | 4,712,950,000 |
| Nov 09, 2020 | 12,046.66 | 12,108.07 | 11,703.49 | 11,713.78 | 11,713.78 | 5,823,620,000 |
| Nov 06, 2020 | 11,869.90 | 11,920.54 | 11,737.13 | 11,895.23 | 11,895.23 | 4,156,030,000 |
| Nov 05, 2020 | 11,816.33 | 11,924.28 | 11,784.15 | 11,890.93 | 11,890.93 | 3,823,380,000 |
| Nov 04, 2020 | 11,443.77 | 11,663.31 | 11,394.21 | 11,590.78 | 11,590.78 | 3,606,820,000 |
| Nov 03, 2020 | 11,038.66 | 11,213.92 | 11,004.84 | 11,160.57 | 11,160.57 | 3,190,710,000 |
| Nov 02, 2020 | 11,010.45 | 11,071.08 | 10,830.95 | 10,957.61 | 10,957.61 | 3,196,720,000 |
| Oct 30, 2020 | 11,103.47 | 11,129.81 | 10,822.57 | 10,911.59 | 10,911.59 | 3,662,840,000 |
| Oct 29, 2020 | 11,064.47 | 11,287.63 | 11,030.19 | 11,185.59 | 11,185.59 | 3,222,460,000 |
| Oct 28, 2020 | 11,230.90 | 11,249.95 | 10,999.07 | 11,004.87 | 11,004.87 | 3,912,580,000 |
| Oct 27, 2020 | 11,409.34 | 11,465.06 | 11,361.86 | 11,431.35 | 11,431.35 | 3,079,530,000 |
| Oct 26, 2020 | 11,440.64 | 11,545.63 | 11,221.06 | 11,358.94 | 11,358.94 | 3,186,950,000 |
| Oct 23, 2020 | 11,536.01 | 11,548.85 | 11,434.86 | 11,548.28 | 11,548.28 | 3,134,240,000 |
| Oct 22, 2020 | 11,526.97 | 11,548.77 | 11,369.29 | 11,506.01 | 11,506.01 | 3,414,590,000 |
| Oct 21, 2020 | 11,530.39 | 11,613.79 | 11,476.08 | 11,484.69 | 11,484.69 | 3,445,520,000 |
| Oct 20, 2020 | 11,531.83 | 11,632.89 | 11,471.23 | 11,516.49 | 11,516.49 | 3,483,200,000 |
| Oct 19, 2020 | 11,732.34 | 11,778.11 | 11,454.57 | 11,478.88 | 11,478.88 | 3,455,430,000 |
| Oct 16, 2020 | 11,761.83 | 11,827.42 | 11,648.53 | 11,671.56 | 11,671.56 | 3,156,270,000 |
| Oct 15, 2020 | 11,559.88 | 11,740.68 | 11,559.10 | 11,713.87 | 11,713.87 | 3,304,490,000 |
| Oct 14, 2020 | 11,889.07 | 11,939.92 | 11,714.35 | 11,768.73 | 11,768.73 | 3,393,010,000 |
| Oct 13, 2020 | 11,901.76 | 11,946.98 | 11,821.83 | 11,863.90 | 11,863.90 | 3,607,730,000 |
| Oct 12, 2020 | 11,732.33 | 11,965.54 | 11,704.13 | 11,876.26 | 11,876.26 | 3,862,990,000 |
| Oct 09, 2020 | 11,487.60 | 11,581.23 | 11,476.66 | 11,579.94 | 11,579.94 | 3,475,620,000 |
| Oct 08, 2020 | 11,443.35 | 11,448.23 | 11,384.33 | 11,420.98 | 11,420.98 | 3,486,530,000 |
| Oct 07, 2020 | 11,271.68 | 11,380.56 | 11,258.35 | 11,364.60 | 11,364.60 | 3,891,460,000 |
| Oct 06, 2020 | 11,314.53 | 11,392.41 | 11,124.45 | 11,154.60 | 11,154.60 | 4,360,550,000 |
| Oct 05, 2020 | 11,169.11 | 11,335.21 | 11,162.52 | 11,332.49 | 11,332.49 | 3,597,940,000 |
| Oct 02, 2020 | 11,082.53 | 11,244.87 | 11,033.69 | 11,075.02 | 11,075.02 | 3,715,090,000 |
| Oct 01, 2020 | 11,291.99 | 11,344.13 | 11,240.53 | 11,326.51 | 11,326.51 | 3,978,100,000 |
| Sep 30, 2020 | 11,092.90 | 11,277.96 | 11,092.90 | 11,167.51 | 11,167.51 | 4,228,200,000 |
| Sep 29, 2020 | 11,109.00 | 11,153.23 | 11,065.63 | 11,085.25 | 11,085.25 | 3,363,870,000 |
| Sep 28, 2020 | 11,084.38 | 11,120.79 | 11,019.14 | 11,117.53 | 11,117.53 | 3,562,900,000 |
| Sep 25, 2020 | 10,680.46 | 10,939.55 | 10,639.98 | 10,913.56 | 10,913.56 | 3,767,230,000 |
| Sep 24, 2020 | 10,551.02 | 10,799.55 | 10,520.22 | 10,672.27 | 10,672.27 | 4,080,730,000 |
| Sep 23, 2020 | 10,950.82 | 10,962.03 | 10,612.91 | 10,632.99 | 10,632.99 | 4,074,600,000 |
| Sep 22, 2020 | 10,873.30 | 10,979.65 | 10,737.52 | 10,963.64 | 10,963.64 | 3,492,020,000 |
| Sep 21, 2020 | 10,610.14 | 10,782.74 | 10,519.49 | 10,778.80 | 10,778.80 | 3,885,200,000 |
| Sep 18, 2020 | 10,973.45 | 10,977.68 | 10,639.95 | 10,793.28 | 10,793.28 | 5,745,690,000 |
| Sep 17, 2020 | 10,796.05 | 10,974.45 | 10,783.81 | 10,910.28 | 10,910.28 | 3,726,750,000 |
| Sep 16, 2020 | 11,222.08 | 11,245.42 | 11,046.43 | 11,050.47 | 11,050.47 | 3,661,710,000 |
| Sep 15, 2020 | 11,193.96 | 11,244.46 | 11,127.98 | 11,190.32 | 11,190.32 | 3,772,820,000 |
| Sep 14, 2020 | 11,010.14 | 11,118.29 | 10,982.26 | 11,056.65 | 11,056.65 | 3,716,820,000 |
| Sep 11, 2020 | 11,010.07 | 11,033.04 | 10,728.03 | 10,853.55 | 10,853.55 | 3,609,190,000 |
| Sep 10, 2020 | 11,235.53 | 11,299.53 | 10,875.02 | 10,919.59 | 10,919.59 | 3,814,100,000 |
| Sep 09, 2020 | 11,064.76 | 11,217.69 | 10,970.45 | 11,141.56 | 11,141.56 | 3,531,780,000 |
| Sep 08, 2020 | 10,900.70 | 11,131.50 | 10,837.20 | 10,847.69 | 10,847.69 | 3,872,230,000 |
| Sep 04, 2020 | 11,396.24 | 11,531.18 | 10,875.87 | 11,313.13 | 11,313.13 | 4,269,190,000 |
| Sep 03, 2020 | 11,861.90 | 11,894.40 | 11,361.36 | 11,458.10 | 11,458.10 | 4,437,500,000 |
| Sep 02, 2020 | 12,047.26 | 12,074.06 | 11,836.18 | 12,056.44 | 12,056.44 | 3,966,140,000 |
| Sep 01, 2020 | 11,850.96 | 11,945.72 | 11,794.78 | 11,939.67 | 11,939.67 | 3,480,780,000 |
| Aug 31, 2020 | 11,718.81 | 11,829.84 | 11,697.42 | 11,775.46 | 11,775.46 | 3,596,980,000 |
| Aug 28, 2020 | 11,689.28 | 11,708.77 | 11,634.77 | 11,695.63 | 11,695.63 | 2,997,810,000 |
| Aug 27, 2020 | 11,688.19 | 11,730.01 | 11,551.01 | 11,625.34 | 11,625.34 | 3,535,800,000 |
| Aug 26, 2020 | 11,516.62 | 11,672.05 | 11,507.46 | 11,665.06 | 11,665.06 | 3,441,550,000 |
| Aug 25, 2020 | 11,370.23 | 11,468.26 | 11,343.04 | 11,466.47 | 11,466.47 | 3,454,500,000 |
| Aug 24, 2020 | 11,449.25 | 11,462.05 | 11,297.53 | 11,379.72 | 11,379.72 | 3,885,880,000 |
| Aug 21, 2020 | 11,258.44 | 11,326.21 | 11,245.44 | 11,311.80 | 11,311.80 | 3,905,670,000 |
| Aug 20, 2020 | 11,096.40 | 11,283.62 | 11,090.03 | 11,264.95 | 11,264.95 | 4,170,980,000 |
| Aug 19, 2020 | 11,214.80 | 11,257.42 | 11,132.10 | 11,146.46 | 11,146.46 | 3,467,890,000 |
| Aug 18, 2020 | 11,170.75 | 11,230.62 | 11,103.83 | 11,210.84 | 11,210.84 | 3,199,470,000 |
| Aug 17, 2020 | 11,083.25 | 11,144.53 | 11,080.30 | 11,129.73 | 11,129.73 | 3,193,160,000 |
| Aug 14, 2020 | 11,042.24 | 11,058.44 | 10,972.06 | 11,019.30 | 11,019.30 | 3,491,320,000 |
| Aug 13, 2020 | 11,026.86 | 11,124.85 | 11,007.50 | 11,042.50 | 11,042.50 | 3,444,140,000 |
| Aug 12, 2020 | 10,878.12 | 11,036.72 | 10,877.16 | 11,012.24 | 11,012.24 | 3,716,840,000 |
| Aug 11, 2020 | 10,942.66 | 10,989.42 | 10,762.71 | 10,782.82 | 10,782.82 | 4,303,980,000 |
| Aug 10, 2020 | 11,033.73 | 11,040.24 | 10,849.46 | 10,968.36 | 10,968.36 | 4,018,530,000 |
| Aug 07, 2020 | 11,072.53 | 11,126.04 | 10,920.37 | 11,010.98 | 11,010.98 | 4,230,720,000 |
| Aug 06, 2020 | 10,989.98 | 11,121.19 | 10,963.41 | 11,108.07 | 11,108.07 | 4,086,290,000 |
| Aug 05, 2020 | 10,967.87 | 11,002.11 | 10,943.72 | 10,998.40 | 10,998.40 | 4,119,550,000 |
| Aug 04, 2020 | 10,897.89 | 10,941.91 | 10,852.90 | 10,941.17 | 10,941.17 | 3,973,570,000 |
| Aug 03, 2020 | 10,848.64 | 10,927.56 | 10,831.15 | 10,902.80 | 10,902.80 | 4,173,600,000 |
| Jul 31, 2020 | 10,741.47 | 10,747.80 | 10,557.70 | 10,745.27 | 10,745.27 | 4,418,390,000 |
| Jul 30, 2020 | 10,450.12 | 10,609.59 | 10,412.09 | 10,587.81 | 10,587.81 | 4,135,200,000 |
| Jul 29, 2020 | 10,474.70 | 10,567.91 | 10,464.00 | 10,542.94 | 10,542.94 | 3,970,900,000 |
| Jul 28, 2020 | 10,509.20 | 10,523.64 | 10,397.87 | 10,402.09 | 10,402.09 | 3,869,230,000 |
| Jul 27, 2020 | 10,421.70 | 10,546.44 | 10,399.86 | 10,536.27 | 10,536.27 | 4,209,900,000 |
| Jul 24, 2020 | 10,294.41 | 10,418.75 | 10,217.31 | 10,363.18 | 10,363.18 | 4,205,330,000 |
| Jul 23, 2020 | 10,689.50 | 10,728.12 | 10,407.87 | 10,461.42 | 10,461.42 | 4,469,470,000 |
| Jul 22, 2020 | 10,687.58 | 10,745.32 | 10,627.45 | 10,706.13 | 10,706.13 | 4,074,020,000 |
| Jul 21, 2020 | 10,837.88 | 10,839.93 | 10,650.46 | 10,680.36 | 10,680.36 | 5,311,750,000 |
| Jul 20, 2020 | 10,526.02 | 10,783.80 | 10,488.04 | 10,767.09 | 10,767.09 | 4,274,340,000 |
| Jul 17, 2020 | 10,500.52 | 10,532.62 | 10,421.21 | 10,503.19 | 10,503.19 | 4,334,280,000 |
| Jul 16, 2020 | 10,443.87 | 10,499.79 | 10,364.39 | 10,473.83 | 10,473.83 | 4,237,290,000 |
| Jul 15, 2020 | 10,576.72 | 10,604.67 | 10,420.54 | 10,550.49 | 10,550.49 | 4,610,540,000 |
| Jul 14, 2020 | 10,310.25 | 10,497.83 | 10,182.46 | 10,488.58 | 10,488.58 | 4,419,480,000 |
| Jul 13, 2020 | 10,729.92 | 10,824.78 | 10,368.04 | 10,390.84 | 10,390.84 | 4,822,050,000 |
| Jul 10, 2020 | 10,545.91 | 10,622.35 | 10,447.01 | 10,617.44 | 10,617.44 | 3,509,810,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
