NQ=F - Nasdaq 100 Sep 20
CME - CME Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul. 08, 2020 | 10,546.75 | 10,585.50 | 10,505.25 | 10,555.75 | 10,555.75 | 21,434,061 |
| Jul. 07, 2020 | 10,612.50 | 10,694.50 | 10,505.75 | 10,551.50 | 10,551.50 | 171,735,048 |
| Jul. 06, 2020 | 10,491.75 | 10,649.00 | 10,326.00 | 10,640.25 | 10,640.25 | 153,821,321 |
| Jul. 05, 2020 | 10,347.25 | 10,398.00 | 10,326.00 | 10,395.75 | 10,395.75 | 451,570 |
| Jul. 02, 2020 | 10,290.25 | 10,422.25 | 10,279.50 | 10,354.75 | 10,354.75 | 142,501,616 |
| Jul. 01, 2020 | 10,140.00 | 10,310.00 | 10,076.00 | 10,276.25 | 10,276.25 | 144,741,714 |
| Jun. 30, 2020 | 10,008.50 | 10,171.50 | 9,940.25 | 10,129.00 | 10,129.00 | 149,542,613 |
| Jun. 29, 2020 | 9,833.50 | 10,008.50 | 9,728.75 | 9,994.00 | 9,994.00 | 192,988,927 |
| Jun. 28, 2020 | 9,785.50 | 9,839.50 | 9,780.25 | 9,835.25 | 9,835.25 | 740,788 |
| Jun. 26, 2020 | 10,092.50 | 10,120.00 | 9,824.25 | 9,844.75 | 9,844.75 | 181,767,004 |
| Jun. 25, 2020 | 9,985.25 | 10,120.50 | 9,885.50 | 10,114.50 | 10,114.50 | 197,843,945 |
| Jun. 24, 2020 | 10,214.25 | 10,242.00 | 9,927.25 | 9,989.50 | 9,989.50 | 228,796,315 |
| Jun. 23, 2020 | 10,104.25 | 10,296.25 | 10,088.75 | 10,195.75 | 10,195.75 | 170,498,055 |
| Jun. 22, 2020 | 9,989.50 | 10,158.25 | 9,945.25 | 10,150.00 | 10,150.00 | 145,990,698 |
| Jun. 21, 2020 | 9,868.00 | 9,905.75 | 9,843.50 | 9,899.25 | 9,899.25 | 893,949 |
| Jun. 19, 2020 | 10,022.25 | 10,123.25 | 9,916.50 | 9,925.00 | 9,925.00 | 16,007,755 |
| Jun. 18, 2020 | 9,948.00 | 10,038.75 | 9,936.25 | 10,031.50 | 10,031.50 | 27,470,361 |
| Jun. 17, 2020 | 9,958.25 | 10,059.00 | 9,948.75 | 9,965.50 | 9,965.50 | 45,185,431 |
| Jun. 16, 2020 | 9,930.00 | 10,013.75 | 9,797.75 | 9,988.50 | 9,988.50 | 98,109,606 |
| Jun. 15, 2020 | 9,576.25 | 9,868.25 | 9,381.75 | 9,857.25 | 9,857.25 | 135,428,453 |
| Jun. 14, 2020 | 9,536.75 | 9,585.00 | 9,505.00 | 9,563.00 | 9,563.00 | 644,044 |
| Jun. 12, 2020 | 9,717.75 | 9,849.25 | 9,494.75 | 9,645.00 | 9,645.00 | 153,415,121 |
| Jun. 11, 2020 | 10,026.75 | 10,034.50 | 9,584.50 | 9,687.25 | 9,687.25 | 277,759,295 |
| Jun. 10, 2020 | 10,009.00 | 10,155.50 | 9,958.50 | 10,049.25 | 10,049.25 | 177,911,041 |
| Jun. 09, 2020 | 9,884.75 | 10,005.25 | 9,811.50 | 9,984.00 | 9,984.00 | 163,787,634 |
| Jun. 08, 2020 | 9,839.50 | 9,901.00 | 9,747.00 | 9,878.50 | 9,878.50 | 159,567,316 |
| Jun. 07, 2020 | 9,819.00 | 9,875.00 | 9,808.25 | 9,871.25 | 9,871.25 | 576,941 |
| Jun. 05, 2020 | 9,656.00 | 9,846.25 | 9,601.75 | 9,807.75 | 9,807.75 | 188,606,099 |
| Jun. 04, 2020 | 9,666.00 | 9,742.50 | 9,572.25 | 9,621.25 | 9,621.25 | 169,338,663 |
| Jun. 03, 2020 | 9,665.00 | 9,728.25 | 9,640.75 | 9,701.25 | 9,701.25 | 150,449,930 |
| Jun. 02, 2020 | 9,577.50 | 9,676.50 | 9,504.75 | 9,665.00 | 9,665.00 | 151,827,908 |
| Jun. 01, 2020 | 9,544.25 | 9,605.75 | 9,481.25 | 9,564.75 | 9,564.75 | 157,694,212 |
| May 31, 2020 | 9,513.00 | 9,524.50 | 9,450.25 | 9,498.00 | 9,498.00 | 952,938 |
| May 29, 2020 | 9,435.00 | 9,590.50 | 9,372.00 | 9,586.75 | 9,586.75 | 182,769,572 |
| May 28, 2020 | 9,380.75 | 9,565.50 | 9,320.75 | 9,420.75 | 9,420.75 | 199,546,130 |
| May 27, 2020 | 9,481.50 | 9,508.00 | 9,173.50 | 9,430.75 | 9,430.75 | 216,918,776 |
| May 26, 2020 | 9,568.50 | 9,604.00 | 9,373.00 | 9,395.00 | 9,395.00 | 238,787,861 |
| May 24, 2020 | 9,448.00 | 9,457.50 | 9,438.75 | 9,456.00 | 9,456.00 | 253,197 |
| May 22, 2020 | 9,301.00 | 9,422.50 | 9,241.50 | 9,421.50 | 9,421.50 | 159,733,330 |
| May 21, 2020 | 9,444.25 | 9,510.75 | 9,348.25 | 9,397.75 | 9,397.75 | 156,958,095 |
| May 20, 2020 | 9,343.25 | 9,503.25 | 9,322.00 | 9,483.75 | 9,483.75 | 139,781,919 |
| May 19, 2020 | 9,313.25 | 9,417.25 | 9,273.00 | 9,317.25 | 9,317.25 | 155,396,633 |
| May 18, 2020 | 9,195.50 | 9,361.50 | 9,175.00 | 9,332.00 | 9,332.00 | 158,602,322 |
| May 17, 2020 | 9,135.00 | 9,179.00 | 9,110.25 | 9,171.75 | 9,171.75 | 596,131 |
| May 15, 2020 | 9,095.50 | 9,148.50 | 8,925.50 | 9,117.50 | 9,117.50 | 201,546,625 |
| May 14, 2020 | 9,000.25 | 9,107.50 | 8,847.00 | 9,099.75 | 9,099.75 | 241,955,317 |
| May 13, 2020 | 9,086.50 | 9,202.75 | 8,878.25 | 9,015.75 | 9,015.75 | 252,786,223 |
| May 12, 2020 | 9,253.25 | 9,341.25 | 9,008.00 | 9,012.75 | 9,012.75 | 182,119,666 |
| May 11, 2020 | 9,274.25 | 9,339.00 | 9,118.50 | 9,271.75 | 9,271.75 | 164,856,701 |
| May 10, 2020 | 9,194.75 | 9,257.25 | 9,174.75 | 9,249.00 | 9,249.00 | 673,663 |
| May 08, 2020 | 9,208.00 | 9,238.00 | 9,119.00 | 9,222.50 | 9,222.50 | 147,616,823 |
| May 07, 2020 | 9,022.75 | 9,137.50 | 9,004.00 | 9,117.00 | 9,117.00 | 150,146,947 |
| May 06, 2020 | 8,929.25 | 9,056.50 | 8,916.00 | 8,961.25 | 8,961.25 | 160,386,979 |
| May 05, 2020 | 8,843.50 | 9,020.00 | 8,822.25 | 8,956.00 | 8,956.00 | 138,527,264 |
| May 04, 2020 | 8,624.00 | 8,828.00 | 8,556.25 | 8,718.00 | 8,718.00 | 376,472 |
| May 03, 2020 | 8,624.00 | 8,642.25 | 8,562.00 | 8,579.50 | 8,579.50 | 955,357 |
| May 01, 2020 | 8,847.00 | 8,879.00 | 8,672.00 | 8,988.50 | 8,988.50 | 403,881 |
| Apr. 30, 2020 | 9,109.50 | 9,144.75 | 8,875.75 | 9,036.50 | 9,036.50 | 448,803 |
| Apr. 29, 2020 | 8,759.25 | 9,041.00 | 8,733.75 | 8,719.75 | 8,719.75 | 417,522 |
| Apr. 28, 2020 | 8,795.50 | 8,945.75 | 8,654.50 | 8,764.25 | 8,764.25 | 157,506,137 |
| Apr. 27, 2020 | 8,836.75 | 8,898.00 | 8,789.00 | 8,819.75 | 8,819.75 | 139,152,562 |
| Apr. 26, 2020 | 8,760.75 | 8,770.00 | 8,730.00 | 8,747.00 | 8,747.00 | 556,167 |
| Apr. 24, 2020 | 8,535.75 | 8,780.25 | 8,505.00 | 8,763.75 | 8,763.75 | 141,646,451 |
| Apr. 23, 2020 | 8,598.50 | 8,786.50 | 8,532.00 | 8,551.00 | 8,551.00 | 157,192,323 |
| Apr. 22, 2020 | 8,447.00 | 8,700.00 | 8,400.00 | 8,431.75 | 8,431.75 | 368,770 |
| Apr. 21, 2020 | 8,647.25 | 8,709.25 | 8,342.00 | 8,445.00 | 8,445.00 | 226,945,058 |
| Apr. 20, 2020 | 8,817.00 | 8,846.00 | 8,687.00 | 8,721.75 | 8,721.75 | 166,372,961 |
| Apr. 19, 2020 | 8,747.50 | 8,763.75 | 8,733.00 | 8,744.25 | 8,744.25 | 582,500 |
| Apr. 17, 2020 | 8,915.75 | 8,952.50 | 8,689.50 | 8,812.00 | 8,812.00 | 201,638,423 |
| Apr. 16, 2020 | 8,539.00 | 8,966.75 | 8,539.00 | 8,926.25 | 8,926.25 | 192,049,231 |
| Apr. 15, 2020 | 8,655.25 | 8,681.75 | 8,486.50 | 8,532.75 | 8,532.75 | 159,285,002 |
| Apr. 14, 2020 | 8,448.75 | 8,708.00 | 8,415.25 | 8,675.25 | 8,675.25 | 157,345,858 |
| Apr. 13, 2020 | 8,109.00 | 8,373.50 | 8,091.00 | 8,362.50 | 8,362.50 | 134,277,446 |
| Apr. 12, 2020 | 8,296.00 | 8,327.50 | 8,073.25 | 8,115.75 | 8,115.75 | 1,224,003 |
| Apr. 09, 2020 | 8,168.00 | 8,326.25 | 8,101.75 | 8,238.75 | 8,238.75 | 190,921,520 |
| Apr. 08, 2020 | 8,042.00 | 8,242.00 | 7,981.00 | 8,231.75 | 8,231.75 | 164,021,285 |
| Apr. 07, 2020 | 8,034.25 | 8,303.25 | 7,948.00 | 8,029.75 | 8,029.75 | 525,510 |
| Apr. 06, 2020 | 7,789.75 | 8,099.00 | 7,750.00 | 8,075.25 | 8,075.25 | 164,979,484 |
| Apr. 05, 2020 | - | - | - | - | - | - |
| Apr. 03, 2020 | 7,560.25 | 7,660.25 | 7,423.50 | 7,522.00 | 7,522.00 | 125,484,933 |
| Apr. 02, 2020 | 7,525.50 | 7,656.25 | 7,376.00 | 7,587.25 | 7,587.25 | 160,830,424 |
| Apr. 01, 2020 | 7,692.75 | 7,694.50 | 7,404.25 | 7,498.00 | 7,498.00 | 158,305,604 |
| Mar. 31, 2020 | 7,881.25 | 7,995.00 | 7,705.00 | 7,720.00 | 7,720.00 | 152,926,788 |
| Mar. 30, 2020 | 7,547.00 | 7,885.00 | 7,492.00 | 7,871.25 | 7,871.25 | 165,079,683 |
| Mar. 29, 2020 | 7,395.75 | 7,507.25 | 7,367.25 | 7,489.25 | 7,489.25 | 1,256,384 |
| Mar. 27, 2020 | 7,767.75 | 7,806.75 | 7,551.25 | 7,561.00 | 7,561.00 | 155,867,209 |
| Mar. 26, 2020 | 7,445.50 | 7,893.50 | 7,310.25 | 7,856.00 | 7,856.00 | 196,928,629 |
| Mar. 25, 2020 | 7,435.25 | 7,761.00 | 7,371.50 | 7,462.00 | 7,462.00 | 242,979,235 |
| Mar. 24, 2020 | 7,156.25 | 7,634.00 | 7,132.25 | 7,484.50 | 7,484.50 | 186,762,087 |
| Mar. 23, 2020 | 6,733.50 | 7,316.25 | 6,666.00 | 7,085.25 | 7,085.25 | 222,847,705 |
| Mar. 22, 2020 | 6,798.00 | 6,798.00 | 6,628.75 | 6,688.75 | 6,688.75 | 321,230 |
| Mar. 20, 2020 | 7,177.00 | 7,629.00 | 6,952.00 | 7,273.50 | 7,273.50 | 554,317 |
| Mar. 19, 2020 | 7,234.25 | 7,502.50 | 6,874.25 | 7,205.50 | 7,205.50 | 509,651 |
| Mar. 18, 2020 | 7,343.25 | 7,380.00 | 6,810.00 | 7,392.25 | 7,392.25 | 502,686 |
| Mar. 17, 2020 | 7,294.25 | 7,551.25 | 6,931.25 | 7,182.75 | 7,182.75 | 154,561,400 |
| Mar. 16, 2020 | 7,919.75 | 7,920.00 | 6,906.00 | 7,900.75 | 7,900.75 | 416,627 |
| Mar. 15, 2020 | 7,100.00 | 7,978.00 | 6,942.50 | 7,215.25 | 7,215.25 | 578,813 |
| Mar. 13, 2020 | 7,100.00 | 7,978.00 | 6,942.50 | 7,215.25 | 7,215.25 | 570,212 |
| Mar. 12, 2020 | 7,998.75 | 8,108.00 | 7,128.50 | 8,003.50 | 8,003.50 | 861,265 |
| Mar. 11, 2020 | 8,317.00 | 8,334.25 | 7,892.75 | 8,331.50 | 8,331.50 | 976,682 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.