UK markets open in 7 hours 21 minutes
NIKKEI 225
28,651.10+17.64(+0.06%)HANG SENG
29,642.28+779.51(+2.70%)CRUDE OIL
53.10+0.12(+0.23%)
CMC Crypto 200 Index by Solacti (^CMC200)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
718.85+3.65 (+0.51%)
At close: 7:38PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Jan 2021 | 715.00 | 746.87 | 713.12 | 718.85 | 718.85 | - |
| 15 Jan 2021 | 729.77 | 753.06 | 660.81 | 691.69 | 691.69 | - |
| 14 Jan 2021 | 729.77 | 730.47 | 729.73 | 730.42 | 730.42 | - |
| 13 Jan 2021 | 709.87 | 709.87 | 705.91 | 705.91 | 705.91 | - |
| 12 Jan 2021 | 658.44 | 658.56 | 637.24 | 637.24 | 637.24 | - |
| 11 Jan 2021 | 660.65 | 660.65 | 654.16 | 654.16 | 654.16 | - |
| 08 Jan 2021 | 752.92 | 786.43 | 689.36 | 761.28 | 761.28 | - |
| 07 Jan 2021 | 752.92 | 756.10 | 749.79 | 749.79 | 749.79 | - |
| 06 Jan 2021 | 696.78 | 696.78 | 696.78 | 696.78 | 696.78 | - |
| 05 Jan 2021 | 653.18 | 654.45 | 652.27 | 654.45 | 654.45 | - |
| 04 Jan 2021 | - | - | - | - | - | - |
| 31 Dec 2020 | 536.67 | 537.27 | 536.19 | 536.86 | 536.86 | - |
| 30 Dec 2020 | 533.68 | 534.54 | 533.67 | 534.54 | 534.54 | - |
| 29 Dec 2020 | 504.84 | 504.84 | 503.73 | 504.39 | 504.39 | - |
| 28 Dec 2020 | 504.12 | 504.97 | 498.30 | 504.97 | 504.97 | - |
| 24 Dec 2020 | 423.76 | 440.54 | 422.82 | 440.37 | 440.37 | - |
| 23 Dec 2020 | 423.76 | 428.79 | 423.76 | 428.79 | 428.79 | - |
| 22 Dec 2020 | 442.20 | 447.42 | 441.35 | 447.42 | 447.42 | - |
| 21 Dec 2020 | 438.44 | 438.95 | 436.38 | 436.39 | 436.39 | - |
| 18 Dec 2020 | 436.99 | 444.29 | 428.60 | 438.73 | 438.73 | - |
| 17 Dec 2020 | 436.99 | 437.75 | 436.38 | 437.72 | 437.72 | - |
| 16 Dec 2020 | 411.51 | 412.09 | 410.43 | 411.89 | 411.89 | - |
| 15 Dec 2020 | 378.40 | 378.71 | 378.24 | 378.71 | 378.71 | - |
| 14 Dec 2020 | 374.66 | 374.97 | 374.66 | 374.67 | 374.67 | - |
| 11 Dec 2020 | 357.67 | 358.21 | 342.87 | 352.75 | 352.75 | - |
| 10 Dec 2020 | 357.67 | 357.96 | 357.19 | 357.45 | 357.45 | - |
| 09 Dec 2020 | 362.93 | 362.93 | 362.21 | 362.51 | 362.51 | - |
| 08 Dec 2020 | 364.20 | 364.20 | 363.50 | 363.74 | 363.74 | - |
| 07 Dec 2020 | 373.90 | 373.90 | 373.42 | 373.65 | 373.65 | - |
| 04 Dec 2020 | 382.44 | 383.76 | 365.19 | 365.19 | 365.19 | - |
| 03 Dec 2020 | 382.44 | 382.44 | 382.44 | 382.44 | 382.44 | - |
| 02 Dec 2020 | 376.20 | 376.20 | 375.14 | 375.15 | 375.15 | - |
| 01 Dec 2020 | 375.00 | 375.18 | 370.31 | 370.31 | 370.31 | - |
| 30 Nov 2020 | 379.75 | 380.03 | 379.75 | 380.03 | 380.03 | - |
| 27 Nov 2020 | 335.62 | 341.82 | 323.18 | 334.29 | 334.29 | - |
| 25 Nov 2020 | 370.48 | 370.48 | 364.18 | 367.28 | 367.28 | - |
| 24 Nov 2020 | 376.23 | 379.64 | 376.23 | 378.98 | 378.98 | - |
| 23 Nov 2020 | 364.41 | 366.39 | 363.34 | 364.79 | 364.79 | - |
| 20 Nov 2020 | 339.32 | 356.44 | 336.37 | 353.42 | 353.42 | - |
| 19 Nov 2020 | 339.32 | 339.32 | 338.45 | 339.31 | 339.31 | - |
| 18 Nov 2020 | 336.97 | 337.03 | 336.31 | 337.03 | 337.03 | - |
| 17 Nov 2020 | 334.36 | 334.50 | 334.12 | 334.50 | 334.50 | - |
| 16 Nov 2020 | 319.25 | 321.02 | 318.91 | 320.99 | 320.99 | - |
| 13 Nov 2020 | 312.24 | 315.80 | 309.34 | 315.21 | 315.21 | - |
| 12 Nov 2020 | 312.24 | 312.66 | 311.99 | 312.65 | 312.65 | - |
| 11 Nov 2020 | 306.69 | 306.69 | 306.15 | 306.15 | 306.15 | - |
| 10 Nov 2020 | 298.36 | 298.38 | 298.28 | 298.38 | 298.38 | - |
| 09 Nov 2020 | 298.72 | 298.72 | 295.93 | 296.51 | 296.51 | - |
| 06 Nov 2020 | 293.94 | 303.38 | 293.84 | 298.52 | 298.52 | - |
| 05 Nov 2020 | 293.94 | 294.14 | 293.94 | 294.05 | 294.05 | - |
| 04 Nov 2020 | 273.38 | 274.90 | 273.38 | 274.90 | 274.90 | - |
| 03 Nov 2020 | 265.73 | 266.29 | 265.73 | 266.29 | 266.29 | - |
| 02 Nov 2020 | 264.76 | 265.31 | 263.85 | 264.24 | 264.24 | - |
| 30 Oct 2020 | 264.23 | 267.36 | 257.45 | 264.46 | 264.46 | - |
| 29 Oct 2020 | 261.56 | 267.35 | 256.23 | 264.70 | 264.70 | - |
| 28 Oct 2020 | 270.17 | 273.41 | 256.29 | 259.60 | 259.60 | - |
| 27 Oct 2020 | 259.80 | 272.24 | 259.72 | 270.94 | 270.94 | - |
| 26 Oct 2020 | 259.80 | 259.80 | 259.80 | 259.80 | 259.80 | - |
| 23 Oct 2020 | 264.46 | 265.24 | 256.46 | 260.08 | 260.08 | - |
| 22 Oct 2020 | 264.46 | 265.24 | 262.66 | 264.95 | 264.95 | - |
| 21 Oct 2020 | 258.77 | 260.20 | 256.58 | 260.20 | 260.20 | - |
| 20 Oct 2020 | 239.51 | 240.09 | 238.93 | 239.73 | 239.73 | - |
| 19 Oct 2020 | 234.26 | 240.50 | 233.27 | 239.26 | 239.26 | - |
| 16 Oct 2020 | 235.93 | 236.84 | 228.91 | 231.05 | 231.05 | - |
| 15 Oct 2020 | 235.93 | 236.24 | 235.93 | 236.24 | 236.24 | - |
| 14 Oct 2020 | 234.18 | 234.18 | 233.99 | 233.99 | 233.99 | - |
| 13 Oct 2020 | 235.71 | 235.71 | 235.46 | 235.46 | 235.46 | - |
| 12 Oct 2020 | 239.42 | 240.81 | 239.42 | 240.76 | 240.76 | - |
| 09 Oct 2020 | 231.69 | 237.41 | 221.19 | 236.58 | 236.58 | - |
| 08 Oct 2020 | 231.69 | 232.14 | 222.19 | 222.63 | 222.63 | - |
| 07 Oct 2020 | 217.53 | 226.94 | 217.42 | 217.45 | 217.45 | - |
| 06 Oct 2020 | 224.63 | 225.29 | 215.26 | 216.04 | 216.04 | - |
| 05 Oct 2020 | 230.27 | 230.34 | 220.61 | 220.74 | 220.74 | - |
| 02 Oct 2020 | 227.65 | 228.88 | 213.00 | 216.32 | 216.32 | - |
| 01 Oct 2020 | 227.65 | 227.98 | 218.58 | 227.98 | 227.98 | - |
| 30 Sep 2020 | 230.83 | 230.89 | 221.39 | 230.55 | 230.55 | - |
| 29 Sep 2020 | 231.17 | 231.21 | 221.86 | 231.07 | 231.07 | - |
| 28 Sep 2020 | 233.49 | 233.69 | 224.18 | 233.68 | 233.68 | - |
| 25 Sep 2020 | 226.19 | 230.31 | 215.47 | 220.45 | 220.45 | - |
| 24 Sep 2020 | 226.19 | 227.22 | 217.03 | 218.44 | 218.44 | - |
| 23 Sep 2020 | 207.26 | 216.24 | 206.82 | 207.78 | 207.78 | - |
| 22 Sep 2020 | 223.59 | 224.33 | 214.80 | 214.98 | 214.98 | - |
| 21 Sep 2020 | 223.06 | 223.96 | 214.20 | 214.60 | 214.60 | - |
| 18 Sep 2020 | 237.83 | 239.41 | 224.65 | 227.15 | 227.15 | - |
| 17 Sep 2020 | 237.83 | 238.06 | 228.29 | 238.05 | 238.05 | - |
| 16 Sep 2020 | 226.60 | 236.30 | 226.19 | 236.30 | 236.30 | - |
| 15 Sep 2020 | 224.61 | 234.66 | 224.39 | 224.64 | 224.64 | - |
| 14 Sep 2020 | 225.82 | 236.41 | 215.34 | 224.16 | 224.16 | - |
| 11 Sep 2020 | 226.98 | 228.92 | 212.72 | 219.27 | 219.27 | - |
| 10 Sep 2020 | 226.98 | 227.29 | 217.29 | 227.20 | 227.20 | - |
| 09 Sep 2020 | - | - | - | - | - | - |
| 08 Sep 2020 | 217.58 | 218.45 | 215.29 | 215.51 | 215.51 | - |
| 04 Sep 2020 | 239.27 | 239.47 | 224.24 | 233.78 | 233.78 | - |
| 03 Sep 2020 | 239.27 | 239.47 | 238.48 | 238.70 | 238.70 | - |
| 02 Sep 2020 | 254.08 | 254.17 | 254.08 | 254.17 | 254.17 | - |
| 01 Sep 2020 | 270.97 | 271.12 | 270.79 | 271.08 | 271.08 | - |
| 31 Aug 2020 | 260.27 | 260.35 | 260.17 | 260.35 | 260.35 | - |
| 28 Aug 2020 | 245.76 | 252.30 | 245.35 | 250.89 | 250.89 | - |
| 27 Aug 2020 | 245.76 | 245.80 | 245.72 | 245.74 | 245.74 | - |
| 26 Aug 2020 | 251.93 | 251.97 | 251.79 | 251.79 | 251.79 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
