U.S. Markets open in 2 hrs 38 mins
S&P Futures
3,908.75-13.75(-0.35%)Dow Futures
31,918.00+2.00(+0.01%)Nasdaq Futures
13,162.50-139.50(-1.05%)
NASDAQ Composite (^IXIC)
Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Add to watchlist
13,597.970.00 (0.00%)
At close: 5:15PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 25, 2021 | - | - | - | - | - | - |
| Feb 24, 2021 | 13,400.25 | 13,607.36 | 13,286.59 | 13,597.97 | 13,597.97 | 5,793,430,000 |
| Feb 23, 2021 | 13,262.61 | 13,526.09 | 13,003.98 | 13,465.20 | 13,465.20 | 7,482,840,000 |
| Feb 22, 2021 | 13,714.20 | 13,757.06 | 13,530.96 | 13,533.05 | 13,533.05 | 6,435,100,000 |
| Feb 19, 2021 | 13,929.20 | 13,985.58 | 13,842.60 | 13,874.46 | 13,874.46 | 6,686,060,000 |
| Feb 18, 2021 | 13,814.67 | 13,905.96 | 13,714.35 | 13,865.36 | 13,865.36 | 6,454,280,000 |
| Feb 17, 2021 | 13,911.65 | 13,976.43 | 13,804.26 | 13,965.49 | 13,965.49 | 7,227,140,000 |
| Feb 16, 2021 | 14,152.21 | 14,175.12 | 13,995.45 | 14,047.50 | 14,047.50 | 7,646,300,000 |
| Feb 12, 2021 | 13,979.21 | 14,102.04 | 13,937.71 | 14,095.47 | 14,095.47 | 7,352,960,000 |
| Feb 11, 2021 | 14,045.21 | 14,058.91 | 13,916.85 | 14,025.77 | 14,025.77 | 10,000,200,000 |
| Feb 10, 2021 | 14,093.35 | 14,109.12 | 13,845.47 | 13,972.53 | 13,972.53 | 10,165,550,000 |
| Feb 09, 2021 | 13,966.82 | 14,044.95 | 13,966.55 | 14,007.70 | 14,007.70 | 8,658,980,000 |
| Feb 08, 2021 | 13,937.06 | 13,987.74 | 13,894.15 | 13,987.64 | 13,987.64 | 8,439,940,000 |
| Feb 05, 2021 | 13,824.88 | 13,878.16 | 13,761.66 | 13,856.30 | 13,856.30 | 6,697,720,000 |
| Feb 04, 2021 | 13,674.06 | 13,778.42 | 13,631.62 | 13,777.74 | 13,777.74 | 7,218,680,000 |
| Feb 03, 2021 | 13,718.31 | 13,723.83 | 13,585.34 | 13,610.54 | 13,610.54 | 7,465,240,000 |
| Feb 02, 2021 | 13,543.10 | 13,652.70 | 13,535.86 | 13,612.78 | 13,612.78 | 7,240,220,000 |
| Feb 01, 2021 | 13,226.18 | 13,431.46 | 13,132.47 | 13,403.39 | 13,403.39 | 7,014,220,000 |
| Jan 29, 2021 | 13,284.72 | 13,322.00 | 12,985.05 | 13,070.69 | 13,070.69 | 7,809,670,000 |
| Jan 28, 2021 | 13,323.29 | 13,507.64 | 13,316.52 | 13,337.16 | 13,337.16 | 9,823,150,000 |
| Jan 27, 2021 | 13,486.58 | 13,538.42 | 13,192.91 | 13,270.60 | 13,270.60 | 11,102,160,000 |
| Jan 26, 2021 | 13,681.72 | 13,702.69 | 13,603.19 | 13,626.06 | 13,626.06 | 6,781,460,000 |
| Jan 25, 2021 | 13,681.21 | 13,728.98 | 13,368.68 | 13,635.99 | 13,635.99 | 7,139,410,000 |
| Jan 22, 2021 | 13,474.81 | 13,567.14 | 13,463.66 | 13,543.06 | 13,543.06 | 5,931,240,000 |
| Jan 21, 2021 | 13,521.48 | 13,560.35 | 13,454.07 | 13,530.91 | 13,530.91 | 7,183,390,000 |
| Jan 20, 2021 | 13,342.55 | 13,486.13 | 13,329.77 | 13,457.25 | 13,457.25 | 6,771,630,000 |
| Jan 19, 2021 | 13,132.73 | 13,206.86 | 13,078.70 | 13,197.18 | 13,197.18 | 6,229,100,000 |
| Jan 15, 2021 | 13,099.90 | 13,139.83 | 12,949.76 | 12,998.50 | 12,998.50 | 6,402,970,000 |
| Jan 14, 2021 | 13,174.75 | 13,220.16 | 13,098.41 | 13,112.64 | 13,112.64 | 6,671,090,000 |
| Jan 13, 2021 | 13,088.01 | 13,171.15 | 13,051.06 | 13,128.95 | 13,128.95 | 7,072,920,000 |
| Jan 12, 2021 | 13,062.06 | 13,105.04 | 12,963.92 | 13,072.43 | 13,072.43 | 7,181,380,000 |
| Jan 11, 2021 | 13,048.78 | 13,138.27 | 12,999.51 | 13,036.43 | 13,036.43 | 6,876,420,000 |
| Jan 08, 2021 | 13,160.22 | 13,208.09 | 13,036.55 | 13,201.98 | 13,201.98 | 7,223,660,000 |
| Jan 07, 2021 | 12,867.34 | 13,090.91 | 12,867.34 | 13,067.48 | 13,067.48 | 6,777,010,000 |
| Jan 06, 2021 | 12,666.15 | 12,909.63 | 12,649.99 | 12,740.79 | 12,740.79 | 7,648,340,000 |
| Jan 05, 2021 | 12,665.65 | 12,828.27 | 12,665.65 | 12,818.96 | 12,818.96 | 6,904,420,000 |
| Jan 04, 2021 | 12,958.52 | 12,958.72 | 12,543.24 | 12,698.45 | 12,698.45 | 6,546,740,000 |
| Dec 31, 2020 | 12,877.09 | 12,902.07 | 12,821.23 | 12,888.28 | 12,888.28 | 4,771,390,000 |
| Dec 30, 2020 | 12,906.51 | 12,924.93 | 12,857.76 | 12,870.00 | 12,870.00 | 5,292,210,000 |
| Dec 29, 2020 | 12,965.39 | 12,973.33 | 12,821.96 | 12,850.22 | 12,850.22 | 4,680,780,000 |
| Dec 28, 2020 | 12,914.64 | 12,930.89 | 12,827.45 | 12,899.42 | 12,899.42 | 5,076,340,000 |
| Dec 24, 2020 | 12,791.54 | 12,833.55 | 12,767.64 | 12,804.73 | 12,804.73 | 3,305,950,000 |
| Dec 23, 2020 | 12,834.94 | 12,841.92 | 12,758.67 | 12,771.11 | 12,771.11 | 7,028,650,000 |
| Dec 22, 2020 | 12,785.22 | 12,840.57 | 12,695.31 | 12,807.92 | 12,807.92 | 5,700,760,000 |
| Dec 21, 2020 | 12,596.14 | 12,751.27 | 12,525.22 | 12,742.52 | 12,742.52 | 5,156,470,000 |
| Dec 18, 2020 | 12,804.93 | 12,809.60 | 12,654.60 | 12,755.64 | 12,755.64 | 7,088,670,000 |
| Dec 17, 2020 | 12,730.78 | 12,765.25 | 12,696.35 | 12,764.75 | 12,764.75 | 4,994,090,000 |
| Dec 16, 2020 | 12,611.04 | 12,687.32 | 12,566.38 | 12,658.19 | 12,658.19 | 4,561,600,000 |
| Dec 15, 2020 | 12,543.26 | 12,596.13 | 12,465.42 | 12,595.06 | 12,595.06 | 4,377,950,000 |
| Dec 14, 2020 | 12,447.44 | 12,543.00 | 12,432.71 | 12,440.04 | 12,440.04 | 4,458,140,000 |
| Dec 11, 2020 | 12,336.79 | 12,383.50 | 12,246.77 | 12,377.87 | 12,377.87 | 4,268,140,000 |
| Dec 10, 2020 | 12,247.55 | 12,431.56 | 12,214.74 | 12,405.81 | 12,405.81 | 4,470,060,000 |
| Dec 09, 2020 | 12,591.69 | 12,607.14 | 12,290.78 | 12,338.95 | 12,338.95 | 5,131,720,000 |
| Dec 08, 2020 | 12,503.17 | 12,594.54 | 12,453.21 | 12,582.77 | 12,582.77 | 4,758,170,000 |
| Dec 07, 2020 | 12,461.00 | 12,536.23 | 12,460.55 | 12,519.95 | 12,519.95 | 4,741,690,000 |
| Dec 04, 2020 | 12,399.32 | 12,464.23 | 12,376.44 | 12,464.23 | 12,464.23 | 5,044,210,000 |
| Dec 03, 2020 | 12,369.26 | 12,439.02 | 12,356.99 | 12,377.18 | 12,377.18 | 5,182,100,000 |
| Dec 02, 2020 | 12,285.75 | 12,360.06 | 12,217.35 | 12,349.37 | 12,349.37 | 5,150,820,000 |
| Dec 01, 2020 | 12,313.36 | 12,405.79 | 12,263.93 | 12,355.11 | 12,355.11 | 6,467,180,000 |
| Nov 30, 2020 | 12,224.25 | 12,244.65 | 12,027.16 | 12,198.74 | 12,198.74 | 7,693,430,000 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
