UK Markets open in 5 hrs 17 mins

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Delayed price. Currency in USD
Add to watchlist
5,786.5371-4.3716 (-0.0755%)
At close: 5:15PM EDT
DateOpenHighLowClose*Adj. close**Volume
21 Aug 20175,791.045,804.305,750.505,786.545,786.541,576,070,000
18 Aug 20175,803.905,831.085,770.145,790.915,790.911,964,590,000
17 Aug 20175,896.325,903.875,796.325,796.325,796.322,041,220,000
16 Aug 20175,920.685,944.985,899.565,917.425,917.421,804,730,000
15 Aug 20175,917.295,919.755,893.855,907.735,907.731,580,060,000
14 Aug 20175,878.645,916.335,878.005,908.175,908.171,698,560,000
11 Aug 20175,792.325,844.615,785.265,831.535,831.531,794,850,000
10 Aug 20175,880.145,887.275,783.365,788.195,788.192,204,700,000
09 Aug 20175,879.555,920.965,866.175,919.395,919.392,033,760,000
08 Aug 20175,922.645,972.935,910.505,926.355,926.351,914,670,000
07 Aug 20175,909.455,936.795,903.755,934.735,934.731,701,550,000
04 Aug 20175,899.695,912.565,877.065,899.915,899.911,907,170,000
03 Aug 20175,915.735,917.475,879.725,891.205,891.202,113,440,000
02 Aug 20175,934.075,936.155,859.625,914.235,914.232,104,130,000
01 Aug 20175,900.645,905.295,880.455,895.175,895.171,812,590,000
31 Jul 20175,928.685,932.375,871.795,880.335,880.331,891,710,000
28 Jul 20175,883.705,918.315,868.925,908.925,908.921,860,770,000
27 Jul 20175,994.025,995.775,847.055,917.035,917.032,483,560,000
26 Jul 20175,944.165,954.385,939.175,950.735,950.731,988,040,000
25 Jul 20175,927.105,945.065,916.295,930.655,930.651,925,230,000
24 Jul 20175,920.935,950.585,912.745,941.375,941.371,735,520,000
21 Jul 20175,905.605,921.535,890.255,921.535,921.531,797,100,000
20 Jul 20175,929.585,932.615,896.615,921.225,921.221,818,880,000
19 Jul 20175,898.405,922.375,895.545,916.165,916.161,862,910,000
18 Jul 20175,832.925,880.555,818.205,880.105,880.101,762,400,000
17 Jul 20175,845.825,860.645,830.255,839.745,839.741,558,030,000
14 Jul 20175,815.045,844.805,799.855,838.085,838.081,608,120,000
13 Jul 20175,785.325,806.185,776.625,793.365,793.361,803,810,000
12 Jul 20175,757.205,785.005,749.655,778.955,778.951,820,550,000
11 Jul 20175,687.035,717.915,667.275,709.805,709.801,808,110,000
10 Jul 20175,662.715,708.625,650.265,694.155,694.151,675,470,000
07 Jul 20175,618.855,673.025,618.855,656.475,656.471,700,630,000
06 Jul 20175,606.425,628.845,579.645,597.905,597.901,990,590,000
05 Jul 20175,611.005,663.605,593.665,648.825,648.821,872,130,000
03 Jul 20175,680.365,684.985,592.535,596.965,596.961,091,020,000
30 Jun 20175,676.405,681.905,637.745,646.925,646.921,998,330,000
29 Jun 20175,723.315,723.665,599.445,653.025,653.022,402,250,000
28 Jun 20175,693.485,757.235,660.535,753.035,753.032,069,400,000
27 Jun 20175,752.725,761.045,671.605,671.605,671.602,181,830,000
26 Jun 20175,832.315,845.155,765.875,777.595,777.592,150,630,000
23 Jun 20175,775.035,810.315,759.705,803.115,803.112,704,600,000
22 Jun 20175,787.445,802.465,767.875,779.875,779.872,170,250,000
21 Jun 20175,740.585,784.925,737.015,782.395,782.392,401,440,000
20 Jun 20175,763.005,772.175,725.015,726.315,726.312,570,130,000
19 Jun 20175,729.545,776.375,724.495,772.225,772.221,976,970,000
16 Jun 20175,694.215,695.745,656.625,681.485,681.483,120,640,000
15 Jun 20175,661.365,707.375,634.585,700.895,700.891,858,130,000
14 Jun 20175,774.125,774.205,682.355,727.075,727.071,940,440,000
13 Jun 20175,740.215,760.545,709.175,751.825,751.822,062,110,000
12 Jun 20175,677.165,716.205,633.345,708.185,708.182,586,540,000
09 Jun 20175,891.675,897.695,657.765,741.945,741.943,152,050,000
08 Jun 20175,894.755,895.185,852.655,885.305,885.302,128,780,000
07 Jun 20175,871.775,883.195,845.965,877.595,877.591,822,270,000
06 Jun 20175,869.485,890.885,848.325,856.775,856.771,889,690,000
05 Jun 20175,881.225,888.925,871.095,878.125,878.121,739,820,000
02 Jun 20175,834.415,881.465,825.745,881.465,881.461,820,000,000
01 Jun 20175,804.175,816.605,779.895,816.515,816.511,943,610,000
31 May 20175,812.975,813.265,762.565,788.805,788.802,209,400,000
30 May 20175,785.385,799.995,781.375,794.635,794.631,688,480,000
26 May 20175,782.175,790.205,771.715,788.365,788.361,571,040,000
25 May 20175,748.295,793.135,738.825,778.375,778.371,767,690,000
24 May 20175,720.835,732.575,705.175,730.305,730.301,666,050,000
23 May 20175,714.945,716.555,690.205,703.355,703.351,705,860,000
22 May 20175,662.955,701.055,661.595,699.405,699.401,726,230,000
19 May 20175,640.715,673.635,640.685,651.565,651.561,905,520,000
18 May 20175,569.815,645.085,568.475,626.315,626.312,131,520,000
17 May 20175,673.625,688.745,578.165,580.555,580.552,347,480,000
16 May 20175,715.155,724.715,699.415,724.445,724.441,999,330,000
15 May 20175,687.975,706.615,683.105,704.485,704.481,850,790,000
12 May 20175,683.585,687.425,672.045,686.815,686.811,740,960,000
11 May 20175,662.595,675.505,637.405,674.225,674.221,950,910,000
10 May 20175,681.335,683.645,661.445,681.685,681.682,108,000,000
09 May 20175,667.985,691.215,664.005,678.315,678.311,997,490,000
08 May 20175,649.185,659.075,638.005,659.075,659.071,909,710,000
05 May 20175,640.785,646.095,619.605,646.095,646.091,899,570,000
04 May 20175,623.575,633.495,606.055,626.325,626.322,056,270,000
03 May 20175,624.885,629.785,608.165,625.165,625.162,149,360,000
02 May 20175,642.415,645.085,625.495,644.075,644.072,146,730,000
01 May 20175,602.445,640.485,600.315,629.635,629.631,757,000,000
28 Apr 20175,598.475,600.005,575.215,583.535,583.531,995,160,000
27 Apr 20175,555.275,573.265,551.555,571.285,571.281,876,700,000
26 Apr 20175,553.605,563.975,537.995,541.095,541.091,894,210,000
25 Apr 20175,523.485,557.935,521.525,548.195,548.191,895,430,000
24 Apr 20175,503.275,513.575,494.465,508.035,508.031,836,570,000
21 Apr 20175,447.285,450.815,430.225,442.055,442.051,723,210,000
20 Apr 20175,422.475,455.885,413.325,443.535,443.531,749,110,000
19 Apr 20175,416.305,431.005,392.285,399.645,399.641,752,620,000
18 Apr 20175,383.745,405.545,377.915,391.665,391.661,608,870,000
17 Apr 20175,369.215,399.205,367.595,399.205,399.201,381,290,000
13 Apr 20175,370.695,398.995,353.595,353.595,353.591,581,870,000
12 Apr 20175,394.615,399.555,370.245,377.035,377.031,658,960,000
11 Apr 20175,413.915,422.795,359.145,398.405,398.401,821,650,000
10 Apr 20175,423.575,442.715,406.585,421.685,421.681,630,070,000
07 Apr 20175,420.945,434.185,400.085,418.375,418.371,692,150,000
06 Apr 20175,423.655,435.065,407.875,420.885,420.881,845,800,000
05 Apr 20175,447.275,479.865,409.045,418.525,418.522,204,490,000
04 Apr 20175,415.535,441.345,415.305,440.415,440.411,790,840,000
03 Apr 20175,440.205,453.445,403.315,432.205,432.201,854,200,000
31 Mar 20175,430.995,451.505,427.505,436.235,436.231,902,800,000
30 Mar 20175,430.315,446.515,425.305,439.745,439.741,723,770,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
Yahoo is now part of ‘Oath’ and a member of the Verizon family of companies. As of 15 September 2017, we plan to share some user information within our new family. Learn more