Advertisement
Advertisement
U.S. Markets closed
S&P Futures
4,274.75 -6.25 (-0.15%) Dow Futures
33,665.00 -53.00 (-0.16%) Nasdaq Futures
13,559.75 -18.00 (-0.13%) Russell 2000 Futures
2,013.60 -3.30 (-0.16%) Crude Oil
91.81 -0.28 (-0.30%) Gold
1,815.90 +0.40 (+0.02%)
NASDAQ Composite (^IXIC)
Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Advertisement
Advertisement
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 08, 2002 | 1,129.82 | 1,144.13 | 1,109.64 | 1,129.22 | 1,129.22 | 1,836,990,000 |
| Oct 07, 2002 | 1,135.79 | 1,145.79 | 1,113.36 | 1,119.40 | 1,119.40 | 1,409,850,000 |
| Oct 04, 2002 | 1,174.58 | 1,175.75 | 1,135.27 | 1,139.90 | 1,139.90 | 1,587,030,000 |
| Oct 03, 2002 | 1,183.11 | 1,197.96 | 1,164.51 | 1,165.56 | 1,165.56 | 1,647,320,000 |
| Oct 02, 2002 | 1,208.03 | 1,222.72 | 1,183.76 | 1,187.30 | 1,187.30 | 1,763,700,000 |
| Oct 01, 2002 | 1,180.26 | 1,214.01 | 1,160.71 | 1,213.72 | 1,213.72 | 1,707,860,000 |
| Sep 30, 2002 | 1,187.48 | 1,190.74 | 1,160.07 | 1,172.06 | 1,172.06 | 1,682,900,000 |
| Sep 27, 2002 | 1,213.77 | 1,235.08 | 1,198.12 | 1,199.16 | 1,199.16 | 1,444,460,000 |
| Sep 26, 2002 | 1,231.85 | 1,239.62 | 1,206.91 | 1,221.61 | 1,221.61 | 1,664,160,000 |
| Sep 25, 2002 | 1,195.60 | 1,227.23 | 1,184.12 | 1,222.29 | 1,222.29 | 1,691,640,000 |
| Sep 24, 2002 | 1,170.95 | 1,200.45 | 1,169.04 | 1,182.17 | 1,182.17 | 1,666,020,000 |
| Sep 23, 2002 | 1,209.13 | 1,209.72 | 1,177.41 | 1,184.93 | 1,184.93 | 1,443,330,000 |
| Sep 20, 2002 | 1,229.47 | 1,232.96 | 1,216.24 | 1,221.09 | 1,221.09 | 1,796,000,000 |
| Sep 19, 2002 | 1,233.94 | 1,242.91 | 1,216.19 | 1,216.45 | 1,216.45 | 1,521,130,000 |
| Sep 18, 2002 | 1,244.52 | 1,263.90 | 1,233.08 | 1,252.13 | 1,252.13 | 1,570,950,000 |
| Sep 17, 2002 | 1,292.91 | 1,298.50 | 1,258.85 | 1,259.94 | 1,259.94 | 1,500,330,000 |
| Sep 16, 2002 | 1,286.85 | 1,292.73 | 1,267.69 | 1,275.88 | 1,275.88 | 1,097,330,000 |
| Sep 13, 2002 | 1,272.94 | 1,292.36 | 1,270.59 | 1,291.40 | 1,291.40 | 1,265,530,000 |
| Sep 12, 2002 | 1,305.72 | 1,305.72 | 1,279.09 | 1,279.68 | 1,279.68 | 1,192,760,000 |
| Sep 11, 2002 | 1,328.35 | 1,347.27 | 1,314.96 | 1,315.45 | 1,315.45 | 1,075,670,000 |
| Sep 10, 2002 | 1,306.13 | 1,322.43 | 1,299.53 | 1,320.09 | 1,320.09 | 1,441,490,000 |
| Sep 09, 2002 | 1,286.75 | 1,310.33 | 1,270.73 | 1,304.60 | 1,304.60 | 1,247,540,000 |
| Sep 06, 2002 | 1,280.27 | 1,304.02 | 1,280.27 | 1,295.30 | 1,295.30 | 1,320,380,000 |
| Sep 05, 2002 | 1,274.76 | 1,274.76 | 1,251.00 | 1,251.00 | 1,251.00 | 1,520,290,000 |
| Sep 04, 2002 | 1,268.65 | 1,294.65 | 1,261.00 | 1,292.31 | 1,292.31 | 1,493,510,000 |
| Sep 03, 2002 | 1,302.67 | 1,302.67 | 1,263.23 | 1,263.84 | 1,263.84 | 1,394,260,000 |
| Aug 30, 2002 | 1,326.05 | 1,337.92 | 1,314.69 | 1,314.85 | 1,314.85 | 1,089,820,000 |
| Aug 29, 2002 | 1,304.21 | 1,345.37 | 1,295.79 | 1,335.77 | 1,335.77 | 1,435,190,000 |
| Aug 28, 2002 | 1,339.42 | 1,340.01 | 1,312.25 | 1,314.38 | 1,314.38 | 1,351,500,000 |
| Aug 27, 2002 | 1,395.04 | 1,396.40 | 1,346.21 | 1,347.78 | 1,347.78 | 1,432,360,000 |
| Aug 26, 2002 | 1,387.20 | 1,394.24 | 1,360.43 | 1,391.74 | 1,391.74 | 1,261,360,000 |
| Aug 23, 2002 | 1,411.75 | 1,411.75 | 1,377.64 | 1,380.62 | 1,380.62 | 1,365,830,000 |
| Aug 22, 2002 | 1,410.75 | 1,426.76 | 1,398.83 | 1,422.95 | 1,422.95 | 1,654,080,000 |
| Aug 21, 2002 | 1,389.56 | 1,410.88 | 1,378.09 | 1,409.25 | 1,409.25 | 1,508,530,000 |
| Aug 20, 2002 | 1,384.47 | 1,389.84 | 1,370.98 | 1,376.59 | 1,376.59 | 1,396,290,000 |
| Aug 19, 2002 | 1,362.29 | 1,397.06 | 1,359.14 | 1,394.54 | 1,394.54 | 1,489,490,000 |
| Aug 16, 2002 | 1,333.26 | 1,368.69 | 1,325.99 | 1,361.01 | 1,361.01 | 1,389,180,000 |
| Aug 15, 2002 | 1,339.60 | 1,350.92 | 1,322.11 | 1,345.01 | 1,345.01 | 1,642,850,000 |
| Aug 14, 2002 | 1,273.94 | 1,334.31 | 1,265.19 | 1,334.30 | 1,334.30 | 1,629,290,000 |
| Aug 13, 2002 | 1,300.73 | 1,324.43 | 1,268.99 | 1,269.28 | 1,269.28 | 1,570,660,000 |
| Aug 12, 2002 | 1,293.88 | 1,311.43 | 1,286.91 | 1,306.84 | 1,306.84 | 1,054,220,000 |
| Aug 09, 2002 | 1,301.83 | 1,322.07 | 1,290.77 | 1,306.12 | 1,306.12 | 1,313,750,000 |
| Aug 08, 2002 | 1,278.34 | 1,316.52 | 1,263.31 | 1,316.52 | 1,316.52 | 1,523,000,000 |
| Aug 07, 2002 | 1,290.23 | 1,298.12 | 1,243.49 | 1,280.90 | 1,280.90 | 1,542,880,000 |
| Aug 06, 2002 | 1,224.80 | 1,279.57 | 1,224.80 | 1,259.55 | 1,259.55 | 1,535,110,000 |
| Aug 05, 2002 | 1,243.38 | 1,247.84 | 1,205.68 | 1,206.01 | 1,206.01 | 1,336,720,000 |
| Aug 02, 2002 | 1,279.10 | 1,282.06 | 1,235.57 | 1,247.92 | 1,247.92 | 1,419,790,000 |
| Aug 01, 2002 | 1,322.47 | 1,326.10 | 1,276.88 | 1,280.00 | 1,280.00 | 1,548,860,000 |
| Jul 31, 2002 | 1,331.82 | 1,335.79 | 1,307.01 | 1,328.26 | 1,328.26 | 1,633,300,000 |
| Jul 30, 2002 | 1,322.99 | 1,354.48 | 1,313.49 | 1,344.19 | 1,344.19 | 1,728,270,000 |
| Jul 29, 2002 | 1,286.81 | 1,335.25 | 1,286.54 | 1,335.25 | 1,335.25 | 1,944,170,000 |
| Jul 26, 2002 | 1,250.72 | 1,264.67 | 1,234.46 | 1,262.12 | 1,262.12 | 1,691,540,000 |
| Jul 25, 2002 | 1,277.16 | 1,289.72 | 1,220.93 | 1,240.08 | 1,240.08 | 2,353,210,000 |
| Jul 24, 2002 | 1,203.88 | 1,290.40 | 1,192.42 | 1,290.23 | 1,290.23 | 2,167,790,000 |
| Jul 23, 2002 | 1,287.59 | 1,295.59 | 1,228.88 | 1,229.05 | 1,229.05 | 2,238,890,000 |
| Jul 22, 2002 | 1,309.84 | 1,332.10 | 1,272.46 | 1,282.65 | 1,282.65 | 2,014,410,000 |
| Jul 19, 2002 | 1,336.39 | 1,350.21 | 1,309.94 | 1,319.15 | 1,319.15 | 2,396,800,000 |
| Jul 18, 2002 | 1,390.41 | 1,395.29 | 1,356.80 | 1,356.95 | 1,356.95 | 1,842,360,000 |
| Jul 17, 2002 | 1,408.10 | 1,426.28 | 1,370.21 | 1,397.25 | 1,397.25 | 2,338,390,000 |
| Jul 16, 2002 | 1,371.91 | 1,407.59 | 1,364.88 | 1,375.26 | 1,375.26 | 2,379,260,000 |
| Jul 15, 2002 | 1,365.79 | 1,382.70 | 1,315.30 | 1,382.62 | 1,382.62 | 2,117,700,000 |
| Jul 12, 2002 | 1,391.30 | 1,402.45 | 1,363.11 | 1,373.50 | 1,373.50 | 2,009,340,000 |
| Jul 11, 2002 | 1,339.65 | 1,375.58 | 1,323.59 | 1,374.43 | 1,374.43 | 2,298,330,000 |
| Jul 10, 2002 | 1,396.67 | 1,396.95 | 1,345.22 | 1,346.01 | 1,346.01 | 1,846,320,000 |
| Jul 09, 2002 | 1,405.37 | 1,415.31 | 1,379.57 | 1,381.12 | 1,381.12 | 1,704,220,000 |
| Jul 08, 2002 | 1,439.85 | 1,452.56 | 1,401.28 | 1,405.61 | 1,405.61 | 1,708,150,000 |
| Jul 05, 2002 | 1,401.03 | 1,448.66 | 1,401.03 | 1,448.36 | 1,448.36 | 1,120,960,000 |
| Jul 03, 2002 | 1,348.61 | 1,380.38 | 1,336.06 | 1,380.17 | 1,380.17 | 2,661,060,000 |
| Jul 02, 2002 | 1,395.37 | 1,396.25 | 1,356.03 | 1,357.82 | 1,357.82 | 2,722,550,000 |
| Jul 01, 2002 | 1,457.04 | 1,459.84 | 1,402.51 | 1,403.80 | 1,403.80 | 2,320,650,000 |
| Jun 28, 2002 | 1,454.98 | 1,486.25 | 1,454.71 | 1,463.21 | 1,463.21 | 2,575,240,000 |
| Jun 27, 2002 | 1,446.37 | 1,459.41 | 1,412.96 | 1,459.20 | 1,459.20 | 1,942,590,000 |
| Jun 26, 2002 | 1,379.87 | 1,436.57 | 1,375.53 | 1,429.33 | 1,429.33 | 2,061,740,000 |
| Jun 25, 2002 | 1,472.19 | 1,475.58 | 1,419.25 | 1,423.99 | 1,423.99 | 1,880,680,000 |
| Jun 24, 2002 | 1,429.56 | 1,476.56 | 1,414.69 | 1,460.34 | 1,460.34 | 2,050,610,000 |
| Jun 21, 2002 | 1,456.61 | 1,480.05 | 1,435.85 | 1,440.96 | 1,440.96 | 1,962,900,000 |
| Jun 20, 2002 | 1,494.80 | 1,503.01 | 1,461.59 | 1,464.75 | 1,464.75 | 1,709,470,000 |
| Jun 19, 2002 | 1,531.05 | 1,538.36 | 1,496.08 | 1,496.83 | 1,496.83 | 1,726,700,000 |
| Jun 18, 2002 | 1,544.19 | 1,567.99 | 1,542.77 | 1,542.96 | 1,542.96 | 1,589,760,000 |
| Jun 17, 2002 | 1,519.65 | 1,555.07 | 1,519.26 | 1,553.29 | 1,553.29 | 1,591,840,000 |
| Jun 14, 2002 | 1,471.97 | 1,507.01 | 1,445.44 | 1,504.74 | 1,504.74 | 1,827,730,000 |
| Jun 13, 2002 | 1,512.23 | 1,526.41 | 1,495.64 | 1,496.88 | 1,496.88 | 1,566,910,000 |
| Jun 12, 2002 | 1,491.36 | 1,519.16 | 1,474.56 | 1,519.12 | 1,519.12 | 2,057,320,000 |
| Jun 11, 2002 | 1,542.16 | 1,547.50 | 1,496.66 | 1,497.18 | 1,497.18 | 1,697,040,000 |
| Jun 10, 2002 | 1,536.98 | 1,551.80 | 1,526.96 | 1,530.69 | 1,530.69 | 1,518,260,000 |
| Jun 07, 2002 | 1,500.15 | 1,549.17 | 1,495.81 | 1,535.48 | 1,535.48 | 2,111,740,000 |
| Jun 06, 2002 | 1,583.65 | 1,584.06 | 1,550.72 | 1,554.88 | 1,554.88 | 1,630,260,000 |
| Jun 05, 2002 | 1,580.06 | 1,595.42 | 1,563.55 | 1,595.26 | 1,595.26 | 1,632,920,000 |
| Jun 04, 2002 | 1,559.25 | 1,587.79 | 1,548.31 | 1,578.12 | 1,578.12 | 1,881,400,000 |
| Jun 03, 2002 | 1,613.50 | 1,621.50 | 1,561.17 | 1,562.56 | 1,562.56 | 1,623,120,000 |
| May 31, 2002 | 1,641.10 | 1,651.47 | 1,615.62 | 1,615.73 | 1,615.73 | 1,682,430,000 |
| May 30, 2002 | 1,613.42 | 1,637.65 | 1,607.30 | 1,631.92 | 1,631.92 | 1,585,850,000 |
| May 29, 2002 | 1,639.27 | 1,644.29 | 1,624.31 | 1,624.39 | 1,624.39 | 1,418,900,000 |
| May 28, 2002 | 1,670.35 | 1,671.35 | 1,632.75 | 1,652.17 | 1,652.17 | 1,319,250,000 |
| May 24, 2002 | 1,680.66 | 1,681.10 | 1,658.78 | 1,661.49 | 1,661.49 | 1,210,890,000 |
| May 23, 2002 | 1,678.42 | 1,697.77 | 1,651.89 | 1,697.63 | 1,697.63 | 1,762,570,000 |
| May 22, 2002 | 1,654.34 | 1,676.64 | 1,643.96 | 1,673.45 | 1,673.45 | 1,734,730,000 |
| May 21, 2002 | 1,708.57 | 1,717.93 | 1,660.22 | 1,664.18 | 1,664.18 | 1,660,880,000 |
| May 20, 2002 | 1,726.78 | 1,726.89 | 1,696.11 | 1,701.59 | 1,701.59 | 1,429,300,000 |
| May 17, 2002 | 1,745.17 | 1,754.22 | 1,723.06 | 1,741.39 | 1,741.39 | 1,648,910,000 |
| *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
© 2022 Yahoo. All rights reserved.
