Advertisement
Advertisement
U.S. markets closed
S&P Futures
4,360.25 -18.50 (-0.42%) Dow Futures
34,146.00 -127.00 (-0.37%) Nasdaq Futures
14,859.75 -75.50 (-0.51%) Russell 2000 Futures
1,792.30 -8.60 (-0.48%) Crude Oil
89.61 -0.07 (-0.08%) Gold
1,932.30 -4.30 (-0.22%)
NASDAQ Composite (^IXIC)
Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Follow
At close: 05:15PM EDT
Advertisement
Advertisement
Time Period:
Sep 25, 2022 - Sep 25, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 31, 2019 | 8,918.74 | 8,975.36 | 8,912.77 | 8,972.60 | 8,972.60 | 2,186,830,000 |
| Dec 30, 2019 | 9,004.45 | 9,006.36 | 8,909.19 | 8,945.99 | 8,945.99 | 2,051,320,000 |
| Dec 27, 2019 | 9,049.47 | 9,052.00 | 8,987.32 | 9,006.62 | 9,006.62 | 1,833,740,000 |
| Dec 26, 2019 | 8,970.21 | 9,022.46 | 8,968.46 | 9,022.39 | 9,022.39 | 1,639,960,000 |
| Dec 24, 2019 | 8,955.01 | 8,957.12 | 8,934.36 | 8,952.88 | 8,952.88 | 1,014,530,000 |
| Dec 23, 2019 | 8,950.20 | 8,956.64 | 8,934.55 | 8,945.65 | 8,945.65 | 2,028,670,000 |
| Dec 20, 2019 | 8,911.84 | 8,931.91 | 8,901.87 | 8,924.96 | 8,924.96 | 3,830,200,000 |
| Dec 19, 2019 | 8,838.97 | 8,888.13 | 8,838.97 | 8,887.22 | 8,887.22 | 2,446,890,000 |
| Dec 18, 2019 | 8,834.65 | 8,848.76 | 8,820.42 | 8,827.74 | 8,827.74 | 2,742,330,000 |
| Dec 17, 2019 | 8,829.47 | 8,831.99 | 8,804.60 | 8,823.36 | 8,823.36 | 2,382,450,000 |
| Dec 16, 2019 | 8,791.31 | 8,833.45 | 8,789.77 | 8,814.23 | 8,814.23 | 2,368,050,000 |
| Dec 13, 2019 | 8,713.91 | 8,768.87 | 8,697.58 | 8,734.88 | 8,734.88 | 2,219,630,000 |
| Dec 12, 2019 | 8,645.36 | 8,745.82 | 8,633.60 | 8,717.32 | 8,717.32 | 2,396,400,000 |
| Dec 11, 2019 | 8,631.12 | 8,658.48 | 8,622.36 | 8,654.05 | 8,654.05 | 1,982,080,000 |
| Dec 10, 2019 | 8,623.56 | 8,650.76 | 8,600.82 | 8,616.18 | 8,616.18 | 2,058,760,000 |
| Dec 09, 2019 | 8,650.86 | 8,678.85 | 8,619.77 | 8,621.83 | 8,621.83 | 2,123,870,000 |
| Dec 06, 2019 | 8,634.25 | 8,665.44 | 8,630.58 | 8,656.53 | 8,656.53 | 2,057,020,000 |
| Dec 05, 2019 | 8,587.93 | 8,588.89 | 8,541.92 | 8,570.70 | 8,570.70 | 2,133,380,000 |
| Dec 04, 2019 | 8,557.45 | 8,584.88 | 8,552.38 | 8,566.67 | 8,566.67 | 2,158,870,000 |
| Dec 03, 2019 | 8,460.72 | 8,523.98 | 8,435.40 | 8,520.64 | 8,520.64 | 2,318,760,000 |
| Dec 02, 2019 | 8,672.84 | 8,672.84 | 8,540.16 | 8,567.99 | 8,567.99 | 2,240,300,000 |
| Nov 29, 2019 | 8,682.01 | 8,697.32 | 8,664.04 | 8,665.47 | 8,665.47 | 1,099,090,000 |
| Nov 27, 2019 | 8,669.59 | 8,705.91 | 8,662.58 | 8,705.18 | 8,705.18 | 1,748,520,000 |
| Nov 26, 2019 | 8,635.40 | 8,659.73 | 8,625.62 | 8,647.93 | 8,647.93 | 2,439,370,000 |
| Nov 25, 2019 | 8,559.65 | 8,633.15 | 8,559.65 | 8,632.49 | 8,632.49 | 2,262,750,000 |
| Nov 22, 2019 | 8,530.54 | 8,535.46 | 8,477.49 | 8,519.88 | 8,519.88 | 1,885,730,000 |
| Nov 21, 2019 | 8,527.87 | 8,530.73 | 8,487.29 | 8,506.21 | 8,506.21 | 2,073,720,000 |
| Nov 20, 2019 | 8,543.57 | 8,578.27 | 8,468.63 | 8,526.73 | 8,526.73 | 2,608,780,000 |
| Nov 19, 2019 | 8,578.02 | 8,589.76 | 8,536.73 | 8,570.66 | 8,570.66 | 2,094,030,000 |
| Nov 18, 2019 | 8,529.16 | 8,559.78 | 8,503.62 | 8,549.94 | 8,549.94 | 2,053,260,000 |
| Nov 15, 2019 | 8,524.48 | 8,540.83 | 8,506.80 | 8,540.83 | 8,540.83 | 2,199,480,000 |
| Nov 14, 2019 | 8,461.06 | 8,485.36 | 8,441.58 | 8,479.02 | 8,479.02 | 2,113,840,000 |
| Nov 13, 2019 | 8,455.02 | 8,496.90 | 8,451.34 | 8,482.10 | 8,482.10 | 2,180,010,000 |
| Nov 12, 2019 | 8,471.07 | 8,514.84 | 8,462.99 | 8,486.09 | 8,486.09 | 2,001,440,000 |
| Nov 11, 2019 | 8,431.26 | 8,467.29 | 8,425.48 | 8,464.28 | 8,464.28 | 1,719,300,000 |
| Nov 08, 2019 | 8,422.67 | 8,475.57 | 8,405.89 | 8,475.31 | 8,475.31 | 1,982,140,000 |
| Nov 07, 2019 | 8,455.11 | 8,483.16 | 8,415.87 | 8,434.52 | 8,434.52 | 2,403,680,000 |
| Nov 06, 2019 | 8,426.57 | 8,426.57 | 8,379.33 | 8,410.63 | 8,410.63 | 2,342,570,000 |
| Nov 05, 2019 | 8,446.62 | 8,457.39 | 8,421.05 | 8,434.68 | 8,434.68 | 2,327,420,000 |
| Nov 04, 2019 | 8,445.50 | 8,451.37 | 8,421.30 | 8,433.20 | 8,433.20 | 2,166,830,000 |
| Nov 01, 2019 | 8,335.05 | 8,386.75 | 8,326.56 | 8,386.40 | 8,386.40 | 2,071,350,000 |
| Oct 31, 2019 | 8,314.38 | 8,321.80 | 8,248.81 | 8,292.36 | 8,292.36 | 2,276,140,000 |
| Oct 30, 2019 | 8,284.28 | 8,315.50 | 8,241.70 | 8,303.98 | 8,303.98 | 1,936,060,000 |
| Oct 29, 2019 | 8,313.35 | 8,319.29 | 8,275.14 | 8,276.85 | 8,276.85 | 1,842,720,000 |
| Oct 28, 2019 | 8,285.77 | 8,335.56 | 8,285.27 | 8,325.99 | 8,325.99 | 1,959,920,000 |
| Oct 25, 2019 | 8,150.59 | 8,249.97 | 8,150.59 | 8,243.12 | 8,243.12 | 1,911,580,000 |
| Oct 24, 2019 | 8,180.04 | 8,187.84 | 8,137.66 | 8,185.80 | 8,185.80 | 1,893,620,000 |
| Oct 23, 2019 | 8,090.24 | 8,122.88 | 8,078.35 | 8,119.79 | 8,119.79 | 1,822,180,000 |
| Oct 22, 2019 | 8,188.12 | 8,194.62 | 8,101.98 | 8,104.30 | 8,104.30 | 1,850,870,000 |
| Oct 21, 2019 | 8,137.42 | 8,164.14 | 8,117.26 | 8,162.99 | 8,162.99 | 1,756,640,000 |
| Oct 18, 2019 | 8,149.85 | 8,157.36 | 8,045.37 | 8,089.54 | 8,089.54 | 2,020,020,000 |
| Oct 17, 2019 | 8,176.91 | 8,183.64 | 8,131.25 | 8,156.85 | 8,156.85 | 1,864,020,000 |
| Oct 16, 2019 | 8,119.81 | 8,146.15 | 8,103.38 | 8,124.18 | 8,124.18 | 1,900,010,000 |
| Oct 15, 2019 | 8,074.85 | 8,166.18 | 8,071.81 | 8,148.71 | 8,148.71 | 1,841,660,000 |
| Oct 14, 2019 | 8,044.35 | 8,069.85 | 8,036.41 | 8,048.65 | 8,048.65 | 1,423,700,000 |
| Oct 11, 2019 | 8,047.34 | 8,115.80 | 8,046.80 | 8,057.04 | 8,057.04 | 2,184,790,000 |
| Oct 10, 2019 | 7,904.56 | 7,982.84 | 7,899.81 | 7,950.78 | 7,950.78 | 1,793,470,000 |
| Oct 09, 2019 | 7,895.96 | 7,930.92 | 7,873.52 | 7,903.74 | 7,903.74 | 1,563,500,000 |
| Oct 08, 2019 | 7,898.27 | 7,921.88 | 7,823.73 | 7,823.78 | 7,823.78 | 1,943,700,000 |
| Oct 07, 2019 | 7,956.41 | 8,013.31 | 7,942.08 | 7,956.29 | 7,956.29 | 1,759,580,000 |
| Oct 04, 2019 | 7,908.44 | 7,986.62 | 7,899.39 | 7,982.47 | 7,982.47 | 1,748,000,000 |
| Oct 03, 2019 | 7,787.02 | 7,872.26 | 7,700.00 | 7,872.26 | 7,872.26 | 2,157,220,000 |
| Oct 02, 2019 | 7,851.13 | 7,852.70 | 7,744.96 | 7,785.25 | 7,785.25 | 2,503,630,000 |
| Oct 01, 2019 | 8,026.83 | 8,062.50 | 7,906.29 | 7,908.68 | 7,908.68 | 2,250,500,000 |
| Sep 30, 2019 | 7,964.09 | 8,012.16 | 7,949.63 | 7,999.34 | 7,999.34 | 1,809,050,000 |
| Sep 27, 2019 | 8,047.11 | 8,051.83 | 7,890.28 | 7,939.63 | 7,939.63 | 2,041,250,000 |
| Sep 26, 2019 | 8,070.12 | 8,072.11 | 7,991.02 | 8,030.66 | 8,030.66 | 1,886,310,000 |
| Sep 25, 2019 | 7,990.66 | 8,095.00 | 7,935.57 | 8,077.38 | 8,077.38 | 2,022,080,000 |
| Sep 24, 2019 | 8,147.23 | 8,158.83 | 7,969.65 | 7,993.63 | 7,993.63 | 2,310,940,000 |
| Sep 23, 2019 | 8,106.49 | 8,135.81 | 8,085.34 | 8,112.46 | 8,112.46 | 1,781,750,000 |
| Sep 20, 2019 | 8,184.88 | 8,202.82 | 8,086.16 | 8,117.67 | 8,117.67 | 3,363,230,000 |
| Sep 19, 2019 | 8,193.59 | 8,237.43 | 8,174.32 | 8,182.88 | 8,182.88 | 1,818,430,000 |
| Sep 18, 2019 | 8,174.62 | 8,179.87 | 8,086.22 | 8,177.39 | 8,177.39 | 2,045,590,000 |
| Sep 17, 2019 | 8,148.65 | 8,188.23 | 8,139.82 | 8,186.02 | 8,186.02 | 1,857,350,000 |
| Sep 16, 2019 | 8,121.64 | 8,165.33 | 8,121.25 | 8,153.54 | 8,153.54 | 1,876,540,000 |
| Sep 13, 2019 | 8,190.57 | 8,210.20 | 8,165.47 | 8,176.71 | 8,176.71 | 1,984,570,000 |
| Sep 12, 2019 | 8,206.58 | 8,243.80 | 8,176.73 | 8,194.47 | 8,194.47 | 2,228,100,000 |
| Sep 11, 2019 | 8,091.68 | 8,169.68 | 8,081.56 | 8,169.68 | 8,169.68 | 2,322,610,000 |
| Sep 10, 2019 | 8,049.98 | 8,086.53 | 8,001.68 | 8,084.16 | 8,084.16 | 2,366,080,000 |
| Sep 09, 2019 | 8,130.91 | 8,131.66 | 8,052.34 | 8,087.44 | 8,087.44 | 2,186,660,000 |
| Sep 06, 2019 | 8,125.58 | 8,134.39 | 8,098.52 | 8,103.07 | 8,103.07 | 1,878,730,000 |
| Sep 05, 2019 | 8,061.29 | 8,134.42 | 8,061.29 | 8,116.83 | 8,116.83 | 2,108,700,000 |
| Sep 04, 2019 | 7,949.81 | 7,981.41 | 7,928.94 | 7,976.88 | 7,976.88 | 1,893,740,000 |
| Sep 03, 2019 | 7,906.44 | 7,940.37 | 7,847.32 | 7,874.16 | 7,874.16 | 1,938,780,000 |
| Aug 30, 2019 | 8,015.16 | 8,017.91 | 7,914.74 | 7,962.88 | 7,962.88 | 1,668,110,000 |
| Aug 29, 2019 | 7,945.78 | 7,992.29 | 7,925.83 | 7,973.39 | 7,973.39 | 1,703,760,000 |
| Aug 28, 2019 | 7,798.35 | 7,866.87 | 7,766.67 | 7,856.88 | 7,856.88 | 1,663,450,000 |
| Aug 27, 2019 | 7,908.78 | 7,916.83 | 7,795.18 | 7,826.95 | 7,826.95 | 1,914,930,000 |
| Aug 26, 2019 | 7,829.58 | 7,856.04 | 7,789.05 | 7,853.74 | 7,853.74 | 1,691,990,000 |
| Aug 23, 2019 | 7,943.65 | 8,005.34 | 7,730.77 | 7,751.77 | 7,751.77 | 2,214,370,000 |
| Aug 22, 2019 | 8,038.79 | 8,048.58 | 7,937.12 | 7,991.39 | 7,991.39 | 1,780,760,000 |
| Aug 21, 2019 | 8,017.07 | 8,036.94 | 7,998.50 | 8,020.21 | 8,020.21 | 1,721,410,000 |
| Aug 20, 2019 | 7,989.36 | 8,010.58 | 7,948.09 | 7,948.56 | 7,948.56 | 1,750,730,000 |
| Aug 19, 2019 | 8,006.18 | 8,026.75 | 7,895.99 | 8,002.81 | 8,002.81 | 1,946,440,000 |
| Aug 16, 2019 | 7,828.35 | 7,907.52 | 7,828.35 | 7,895.99 | 7,895.99 | 2,018,710,000 |
| Aug 15, 2019 | 7,790.20 | 7,805.93 | 7,716.55 | 7,766.62 | 7,766.62 | 2,190,810,000 |
| Aug 14, 2019 | 7,877.33 | 7,900.28 | 7,762.87 | 7,773.94 | 7,773.94 | 2,543,670,000 |
| Aug 13, 2019 | 7,852.37 | 8,065.24 | 7,851.58 | 8,016.36 | 8,016.36 | 2,353,570,000 |
| Aug 12, 2019 | 7,907.49 | 7,924.99 | 7,833.79 | 7,863.41 | 7,863.41 | 2,068,920,000 |
| Aug 09, 2019 | 7,997.19 | 8,020.56 | 7,910.35 | 7,959.14 | 7,959.14 | 2,221,180,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
