U.S. markets open in 7 hours 35 minutes
S&P Futures
4,397.25+13.25(+0.30%)Dow Futures
34,242.00+113.00(+0.33%)Nasdaq Futures
15,198.50+35.00(+0.23%)Russell 2000 Futures
2,226.10+11.20(+0.51%)Crude Oil
72.51+0.28(+0.39%)Gold
1,766.20-12.60(-0.71%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
369.57+3.42 (+0.93%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 22, 2021 | 367.09 | 371.07 | 365.96 | 369.57 | 369.57 | 46,893,200 |
| Sep 21, 2021 | 367.58 | 368.81 | 364.99 | 366.15 | 366.15 | 41,927,500 |
| Sep 20, 2021 | 367.46 | 369.25 | 360.93 | 365.70 | 365.70 | 76,203,200 |
| Sep 20, 2021 | 0.414 Dividend | |||||
| Sep 17, 2021 | 377.82 | 377.87 | 372.76 | 373.83 | 373.42 | 60,456,000 |
| Sep 16, 2021 | 376.68 | 378.90 | 374.70 | 378.31 | 377.89 | 35,193,100 |
| Sep 15, 2021 | 375.73 | 378.41 | 373.37 | 378.05 | 377.63 | 34,097,900 |
| Sep 14, 2021 | 377.86 | 378.61 | 374.28 | 375.26 | 374.84 | 41,826,600 |
| Sep 13, 2021 | 378.99 | 379.43 | 374.22 | 376.33 | 375.91 | 48,741,800 |
| Sep 10, 2021 | 381.23 | 381.97 | 376.25 | 376.59 | 376.17 | 40,210,700 |
| Sep 09, 2021 | 381.01 | 382.15 | 379.22 | 379.47 | 379.05 | 29,399,000 |
| Sep 08, 2021 | 381.93 | 381.93 | 378.45 | 380.78 | 380.36 | 32,949,200 |
| Sep 07, 2021 | 381.68 | 382.78 | 380.49 | 382.11 | 381.69 | 23,970,200 |
| Sep 03, 2021 | 379.22 | 381.98 | 379.20 | 381.57 | 381.15 | 24,605,400 |
| Sep 02, 2021 | 381.97 | 382.31 | 379.15 | 380.40 | 379.98 | 25,453,400 |
| Sep 01, 2021 | 381.04 | 382.71 | 380.37 | 380.58 | 380.16 | 28,138,300 |
| Aug 31, 2021 | 380.51 | 380.58 | 378.36 | 379.95 | 379.53 | 29,628,200 |
| Aug 30, 2021 | 376.85 | 380.76 | 376.83 | 380.26 | 379.84 | 27,295,700 |
| Aug 27, 2021 | 373.07 | 376.56 | 372.57 | 376.04 | 375.62 | 27,088,600 |
| Aug 26, 2021 | 373.92 | 374.62 | 371.97 | 372.42 | 372.01 | 29,133,300 |
| Aug 25, 2021 | 374.63 | 375.39 | 373.86 | 374.80 | 374.38 | 20,441,900 |
| Aug 24, 2021 | 373.84 | 374.99 | 373.36 | 374.37 | 373.96 | 21,732,900 |
| Aug 23, 2021 | 368.80 | 373.94 | 368.79 | 373.23 | 372.82 | 34,034,700 |
| Aug 20, 2021 | 365.06 | 368.14 | 364.74 | 367.73 | 367.32 | 39,462,300 |
| Aug 19, 2021 | 360.22 | 365.68 | 359.96 | 363.96 | 363.56 | 48,499,400 |
| Aug 18, 2021 | 365.18 | 366.62 | 361.87 | 362.21 | 361.81 | 38,541,900 |
| Aug 17, 2021 | 366.15 | 367.15 | 363.23 | 365.73 | 365.32 | 44,793,900 |
| Aug 16, 2021 | 367.67 | 369.02 | 363.70 | 368.98 | 368.57 | 34,856,900 |
| Aug 13, 2021 | 367.89 | 369.16 | 367.38 | 368.82 | 368.41 | 19,318,800 |
| Aug 12, 2021 | 365.69 | 367.90 | 364.30 | 367.53 | 367.12 | 25,969,200 |
| Aug 11, 2021 | 368.14 | 368.65 | 364.84 | 366.21 | 365.80 | 34,249,800 |
| Aug 10, 2021 | 369.26 | 369.56 | 365.62 | 366.84 | 366.43 | 35,130,800 |
| Aug 09, 2021 | 368.52 | 369.27 | 367.39 | 368.73 | 368.32 | 25,960,200 |
| Aug 06, 2021 | 368.37 | 369.37 | 366.91 | 368.05 | 367.64 | 33,313,700 |
| Aug 05, 2021 | 368.18 | 369.91 | 367.45 | 369.67 | 369.26 | 21,443,900 |
| Aug 04, 2021 | 366.77 | 368.32 | 365.63 | 367.34 | 366.93 | 29,602,200 |
| Aug 03, 2021 | 365.28 | 366.93 | 362.00 | 366.81 | 366.40 | 35,558,500 |
| Aug 02, 2021 | 366.28 | 366.88 | 363.87 | 364.60 | 364.20 | 27,334,100 |
| Jul 30, 2021 | 362.44 | 365.17 | 362.41 | 364.57 | 364.17 | 36,463,500 |
| Jul 29, 2021 | 365.25 | 367.68 | 365.25 | 366.48 | 366.07 | 25,672,500 |
| Jul 28, 2021 | 365.60 | 367.45 | 363.24 | 365.83 | 365.42 | 42,066,200 |
| Jul 27, 2021 | 368.22 | 368.22 | 360.16 | 364.43 | 364.03 | 57,933,100 |
| Jul 26, 2021 | 367.49 | 368.89 | 366.60 | 368.49 | 368.08 | 28,438,100 |
| Jul 23, 2021 | 365.31 | 368.49 | 363.92 | 368.20 | 367.79 | 31,960,800 |
| Jul 22, 2021 | 361.77 | 363.96 | 361.77 | 363.95 | 363.55 | 30,252,200 |
| Jul 21, 2021 | 358.35 | 361.56 | 358.12 | 361.56 | 361.16 | 30,259,900 |
| Jul 20, 2021 | 355.63 | 360.28 | 353.80 | 358.79 | 358.39 | 42,183,700 |
| Jul 19, 2021 | 354.05 | 355.18 | 352.04 | 354.67 | 354.28 | 64,404,600 |
| Jul 16, 2021 | 361.40 | 362.41 | 357.24 | 357.60 | 357.20 | 47,262,000 |
| Jul 15, 2021 | 362.98 | 363.19 | 358.46 | 360.52 | 360.12 | 53,391,600 |
| Jul 14, 2021 | 364.83 | 365.49 | 362.22 | 363.07 | 362.67 | 35,336,400 |
| Jul 13, 2021 | 362.03 | 365.47 | 361.54 | 362.42 | 362.02 | 39,723,000 |
| Jul 12, 2021 | 362.45 | 362.89 | 360.83 | 362.42 | 362.02 | 25,717,700 |
| Jul 09, 2021 | 358.17 | 361.50 | 357.57 | 361.01 | 360.61 | 35,184,500 |
| Jul 08, 2021 | 355.74 | 359.65 | 354.42 | 358.77 | 358.37 | 50,890,000 |
| Jul 07, 2021 | 362.45 | 362.76 | 358.94 | 360.95 | 360.55 | 35,265,200 |
| Jul 06, 2021 | 359.26 | 360.48 | 356.49 | 360.19 | 359.79 | 38,842,400 |
| Jul 02, 2021 | 356.52 | 358.97 | 356.28 | 358.64 | 358.24 | 32,727,200 |
| Jul 01, 2021 | 354.07 | 355.09 | 352.68 | 354.57 | 354.18 | 29,290,000 |
| Jun 30, 2021 | 354.83 | 355.23 | 353.83 | 354.43 | 354.04 | 32,724,000 |
| Jun 29, 2021 | 353.53 | 355.02 | 352.67 | 354.99 | 354.60 | 29,426,000 |
| Jun 28, 2021 | 350.78 | 353.85 | 350.72 | 353.71 | 353.32 | 39,130,300 |
| Jun 25, 2021 | 350.47 | 350.72 | 348.84 | 349.46 | 349.07 | 28,682,800 |
| Jun 24, 2021 | 349.73 | 351.46 | 349.17 | 349.89 | 349.50 | 32,581,600 |
| Jun 23, 2021 | 347.51 | 348.92 | 346.88 | 347.74 | 347.35 | 27,188,500 |
| Jun 22, 2021 | 344.15 | 348.03 | 343.84 | 347.57 | 347.19 | 28,941,600 |
| Jun 21, 2021 | 342.43 | 344.69 | 340.15 | 344.36 | 343.98 | 32,992,600 |
| Jun 21, 2021 | 0.397 Dividend | |||||
| Jun 18, 2021 | 343.63 | 344.81 | 341.86 | 342.63 | 341.85 | 55,414,900 |
| Jun 17, 2021 | 339.97 | 346.38 | 339.92 | 345.34 | 344.56 | 59,722,700 |
| Jun 16, 2021 | 342.74 | 343.84 | 337.45 | 341.01 | 340.24 | 55,399,500 |
| Jun 15, 2021 | 344.15 | 344.47 | 341.52 | 342.26 | 341.48 | 35,963,800 |
| Jun 14, 2021 | 341.68 | 344.52 | 340.46 | 344.51 | 343.73 | 27,827,700 |
| Jun 11, 2021 | 340.36 | 341.25 | 339.69 | 341.24 | 340.47 | 21,222,800 |
| Jun 10, 2021 | 337.19 | 340.46 | 336.73 | 340.35 | 339.58 | 33,702,100 |
| Jun 09, 2021 | 338.17 | 338.97 | 336.65 | 336.84 | 336.08 | 21,485,300 |
| Jun 08, 2021 | 338.40 | 339.29 | 335.03 | 336.76 | 336.00 | 27,282,800 |
| Jun 07, 2021 | 335.05 | 336.66 | 334.34 | 336.60 | 335.84 | 32,611,900 |
| Jun 04, 2021 | 331.85 | 336.06 | 331.78 | 335.60 | 334.84 | 38,736,500 |
| Jun 03, 2021 | 330.55 | 331.86 | 328.28 | 330.00 | 329.25 | 37,057,800 |
| Jun 02, 2021 | 333.25 | 334.34 | 331.70 | 333.47 | 332.71 | 22,047,900 |
| Jun 01, 2021 | 335.30 | 335.79 | 331.43 | 332.82 | 332.07 | 31,145,400 |
| May 28, 2021 | 334.12 | 335.57 | 333.60 | 333.93 | 333.17 | 29,927,400 |
| May 27, 2021 | 333.67 | 334.54 | 332.67 | 332.88 | 332.13 | 27,931,700 |
| May 26, 2021 | 333.66 | 334.61 | 332.95 | 334.13 | 333.37 | 25,444,900 |
| May 25, 2021 | 334.07 | 334.81 | 331.76 | 332.97 | 332.22 | 31,280,300 |
| May 24, 2021 | 329.37 | 333.67 | 326.90 | 332.51 | 331.76 | 32,475,800 |
| May 21, 2021 | 330.43 | 330.86 | 326.64 | 327.01 | 326.27 | 50,330,400 |
| May 20, 2021 | 324.12 | 329.71 | 323.89 | 328.83 | 328.09 | 46,466,100 |
| May 19, 2021 | 316.66 | 322.90 | 316.30 | 322.59 | 321.86 | 66,319,100 |
| May 18, 2021 | 325.39 | 326.65 | 321.94 | 322.22 | 321.49 | 36,528,500 |
| May 17, 2021 | 324.63 | 326.37 | 321.45 | 324.41 | 323.68 | 39,395,000 |
| May 14, 2021 | 322.60 | 327.33 | 322.08 | 326.39 | 325.65 | 44,370,000 |
| May 13, 2021 | 319.92 | 322.40 | 316.90 | 319.34 | 318.62 | 69,877,800 |
| May 12, 2021 | 320.23 | 322.62 | 316.00 | 316.89 | 316.17 | 91,164,900 |
| May 11, 2021 | 319.70 | 326.13 | 319.02 | 325.31 | 324.57 | 71,963,600 |
| May 10, 2021 | 332.78 | 332.96 | 325.55 | 325.76 | 325.02 | 60,700,500 |
| May 07, 2021 | 334.37 | 336.65 | 331.69 | 334.20 | 333.44 | 53,324,500 |
| May 06, 2021 | 328.76 | 331.67 | 326.45 | 331.51 | 330.76 | 46,814,300 |
| May 05, 2021 | 332.25 | 333.14 | 328.23 | 329.03 | 328.28 | 46,219,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
