U.S. Markets open in 48 mins
S&P Futures
3,213.25-18.00(-0.56%)Dow Futures
26,577.00-108.00(-0.40%)Nasdaq Futures
10,709.50-119.50(-1.10%)
NASDAQ Composite (^IXIC)
Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Add to watchlist
10,632.99-330.65 (-3.02%)
At close: 5:15PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 24, 2020 | - | - | - | - | - | - |
| 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 |
| Jul 09, 2020 | 10,563.72 | 10,578.10 | 10,379.91 | 10,547.75 | 10,547.75 | 3,992,920,000 |
| Jul 08, 2020 | 10,409.35 | 10,494.63 | 10,350.96 | 10,492.50 | 10,492.50 | 3,999,180,000 |
| Jul 07, 2020 | 10,412.46 | 10,518.98 | 10,337.98 | 10,343.89 | 10,343.89 | 4,314,110,000 |
| Jul 06, 2020 | 10,360.38 | 10,462.05 | 10,354.98 | 10,433.65 | 10,433.65 | 4,529,480,000 |
| Jul 02, 2020 | 10,268.67 | 10,310.36 | 10,194.06 | 10,207.63 | 10,207.63 | 4,017,530,000 |
| Jul 01, 2020 | 10,063.67 | 10,197.19 | 10,048.04 | 10,154.63 | 10,154.63 | 4,595,970,000 |
| Jun 30, 2020 | 9,875.29 | 10,085.59 | 9,863.67 | 10,058.77 | 10,058.77 | 4,474,000,000 |
| Jun 29, 2020 | 9,771.72 | 9,877.34 | 9,663.61 | 9,874.15 | 9,874.15 | 4,306,120,000 |
| Jun 26, 2020 | 9,995.12 | 10,000.67 | 9,749.07 | 9,757.22 | 9,757.22 | 7,279,230,000 |
| Jun 25, 2020 | 9,899.36 | 10,023.28 | 9,810.47 | 10,017.00 | 10,017.00 | 4,709,620,000 |
| Jun 24, 2020 | 10,092.92 | 10,137.50 | 9,842.22 | 9,909.17 | 9,909.17 | 5,549,440,000 |
| Jun 23, 2020 | 10,130.83 | 10,221.85 | 10,112.44 | 10,131.37 | 10,131.37 | 5,712,450,000 |
| Jun 22, 2020 | 9,945.49 | 10,059.61 | 9,916.60 | 10,056.48 | 10,056.48 | 4,468,000,000 |
| Jun 19, 2020 | 10,042.13 | 10,053.91 | 9,872.94 | 9,946.12 | 9,946.12 | 6,068,130,000 |
| Jun 18, 2020 | 9,892.48 | 9,959.20 | 9,885.66 | 9,943.05 | 9,943.05 | 4,294,740,000 |
| Jun 17, 2020 | 9,943.31 | 9,991.21 | 9,891.81 | 9,910.53 | 9,910.53 | 4,249,680,000 |
| Jun 16, 2020 | 9,949.78 | 9,963.63 | 9,748.38 | 9,895.87 | 9,895.87 | 4,639,860,000 |
| Jun 15, 2020 | 9,426.90 | 9,756.07 | 9,403.00 | 9,726.02 | 9,726.02 | 4,440,650,000 |
| Jun 12, 2020 | 9,715.87 | 9,768.64 | 9,413.62 | 9,588.81 | 9,588.81 | 4,366,190,000 |
| Jun 11, 2020 | 9,791.24 | 9,868.08 | 9,491.31 | 9,492.73 | 9,492.73 | 5,271,000,000 |
| Jun 10, 2020 | 10,012.32 | 10,086.89 | 9,962.58 | 10,020.35 | 10,020.35 | 5,128,400,000 |
| Jun 09, 2020 | 9,867.19 | 10,002.50 | 9,863.27 | 9,953.75 | 9,953.75 | 5,281,860,000 |
| Jun 08, 2020 | 9,823.44 | 9,927.13 | 9,780.61 | 9,924.75 | 9,924.75 | 6,143,120,000 |
| Jun 05, 2020 | 9,703.54 | 9,845.69 | 9,685.35 | 9,814.08 | 9,814.08 | 6,572,850,000 |
| Jun 04, 2020 | 9,649.65 | 9,716.14 | 9,560.41 | 9,615.81 | 9,615.81 | 6,074,320,000 |
| Jun 03, 2020 | 9,651.86 | 9,707.78 | 9,627.17 | 9,682.91 | 9,682.91 | 4,638,380,000 |
| Jun 02, 2020 | 9,566.53 | 9,611.22 | 9,472.08 | 9,608.38 | 9,608.38 | 3,962,460,000 |
| Jun 01, 2020 | 9,471.42 | 9,571.28 | 9,462.32 | 9,552.05 | 9,552.05 | 3,824,770,000 |
| May 29, 2020 | 9,382.35 | 9,505.55 | 9,324.73 | 9,489.87 | 9,489.87 | 423,570,000 |
| May 28, 2020 | 9,392.99 | 9,523.64 | 9,345.28 | 9,368.99 | 9,368.99 | 4,064,220,000 |
| May 27, 2020 | 9,346.12 | 9,414.62 | 9,144.28 | 9,412.36 | 9,412.36 | 4,462,450,000 |
| May 26, 2020 | 9,501.21 | 9,501.21 | 9,333.16 | 9,340.22 | 9,340.22 | 4,432,310,000 |
| May 22, 2020 | 9,278.55 | 9,328.28 | 9,239.41 | 9,324.59 | 9,324.59 | 3,641,830,000 |
| May 21, 2020 | 9,375.19 | 9,405.25 | 9,254.85 | 9,284.88 | 9,284.88 | 3,725,950,000 |
| May 20, 2020 | 9,305.62 | 9,392.82 | 9,304.20 | 9,375.78 | 9,375.78 | 4,292,470,000 |
| May 19, 2020 | 9,227.46 | 9,317.25 | 9,183.25 | 9,185.10 | 9,185.10 | 4,144,770,000 |
| May 18, 2020 | 9,177.15 | 9,267.22 | 9,154.35 | 9,234.83 | 9,234.83 | 4,318,310,000 |
| May 15, 2020 | 8,839.99 | 9,018.40 | 8,821.38 | 9,014.56 | 9,014.56 | 4,221,500,000 |
| May 14, 2020 | 8,788.04 | 8,945.71 | 8,705.25 | 8,943.72 | 8,943.72 | 3,945,080,000 |
| May 13, 2020 | 9,006.05 | 9,074.16 | 8,752.68 | 8,863.17 | 8,863.17 | 4,244,110,000 |
| May 12, 2020 | 9,225.15 | 9,250.96 | 9,000.07 | 9,002.55 | 9,002.55 | 4,315,070,000 |
| May 11, 2020 | 9,054.91 | 9,241.92 | 9,053.17 | 9,192.34 | 9,192.34 | 3,898,690,000 |
| May 08, 2020 | 9,056.89 | 9,125.98 | 9,018.21 | 9,121.32 | 9,121.32 | 3,777,340,000 |
| May 07, 2020 | 8,973.78 | 9,015.99 | 8,932.86 | 8,979.66 | 8,979.66 | 3,762,070,000 |
| May 06, 2020 | 8,874.70 | 8,933.25 | 8,819.37 | 8,854.39 | 8,854.39 | 3,620,030,000 |
| May 05, 2020 | 8,809.66 | 8,909.96 | 8,781.31 | 8,809.12 | 8,809.12 | 3,913,360,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
