NQ=F - Nasdaq 100 Jun 20
CME - CME Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| Mar. 10, 2020 | 7,893.75 | 8,378.75 | 7,814.25 | 7,951.50 | 7,951.50 | 967,814 |
| Mar. 09, 2020 | 8,369.00 | 8,375.00 | 7,819.00 | 8,503.25 | 8,503.25 | 545,428 |
| Mar. 08, 2020 | 8,677.00 | 8,726.50 | 8,310.50 | 8,648.75 | 8,648.75 | 1,086,560 |
| Mar. 06, 2020 | 8,677.00 | 8,726.50 | 8,310.50 | 8,648.75 | 8,648.75 | 1,083,638 |
| Mar. 05, 2020 | 8,889.00 | 8,899.75 | 8,610.75 | 8,896.50 | 8,896.50 | 943,408 |
| Mar. 04, 2020 | 8,557.50 | 8,950.00 | 8,508.25 | 8,582.50 | 8,582.50 | 924,629 |
| Mar. 03, 2020 | 8,830.50 | 9,002.50 | 8,511.00 | 8,791.25 | 8,791.25 | 1,277,458 |
| Mar. 02, 2020 | 8,349.25 | 8,883.25 | 8,224.25 | 8,454.00 | 8,454.00 | 1,338,786 |
| Mar. 01, 2020 | 8,347.00 | 8,574.75 | 8,126.25 | 8,382.75 | 8,382.75 | 1,513,887 |
| Feb. 28, 2020 | 8,347.00 | 8,574.75 | 8,126.25 | 8,382.75 | 8,382.75 | 1,506,884 |
| Feb. 27, 2020 | 8,811.50 | 8,878.50 | 8,374.50 | 8,850.25 | 8,850.25 | 1,550,066 |
| Feb. 26, 2020 | 8,868.25 | 9,037.50 | 8,709.50 | 8,850.25 | 8,850.25 | 1,344,897 |
| Feb. 25, 2020 | 9,091.00 | 9,224.25 | 8,810.00 | 8,854.25 | 8,854.25 | 1,171,879 |
| Feb. 24, 2020 | 9,355.25 | 9,365.00 | 9,041.25 | 9,091.00 | 9,091.00 | 911,839 |
| Feb. 23, 2020 | 9,355.25 | 9,365.00 | 9,289.00 | 9,315.00 | 9,315.00 | 995,989 |
| Feb. 21, 2020 | 9,617.25 | 9,623.75 | 9,411.50 | 9,458.00 | 9,458.00 | 802,424 |
| Feb. 20, 2020 | 9,744.75 | 9,763.00 | 9,517.00 | 9,624.25 | 9,624.25 | 419,130 |
| Feb. 19, 2020 | 9,643.25 | 9,748.75 | 9,641.25 | 9,733.50 | 9,733.50 | 668,505 |
| Feb. 18, 2020 | 9,635.00 | 9,687.50 | 9,534.25 | 9,636.00 | 9,636.00 | 489,387 |
| Feb. 16, 2020 | 9,635.00 | 9,668.75 | 9,634.25 | 9,663.75 | 9,663.75 | 297,278 |
| Feb. 14, 2020 | 9,626.25 | 9,659.25 | 9,588.00 | 9,632.25 | 9,632.25 | 613,580 |
| Feb. 13, 2020 | 9,621.50 | 9,644.75 | 9,511.25 | 9,613.00 | 9,613.00 | 454,472 |
| Feb. 12, 2020 | 9,536.25 | 9,628.25 | 9,523.75 | 9,625.75 | 9,625.75 | 589,570 |
| Feb. 11, 2020 | 9,525.00 | 9,609.50 | 9,501.25 | 9,527.25 | 9,527.25 | 500,147 |
| Feb. 10, 2020 | 9,401.50 | 9,531.50 | 9,330.75 | 9,527.50 | 9,527.50 | 592,695 |
| Feb. 09, 2020 | 9,401.50 | 9,424.00 | 9,330.75 | 9,353.25 | 9,353.25 | 338,030 |
| Feb. 07, 2020 | 9,467.00 | 9,471.00 | 9,385.00 | 9,409.50 | 9,409.50 | 545,054 |
| Feb. 06, 2020 | 9,390.00 | 9,464.00 | 9,362.50 | 9,455.50 | 9,455.50 | 729,548 |
| Feb. 05, 2020 | 9,357.00 | 9,462.75 | 9,317.75 | 9,381.50 | 9,381.50 | 563,913 |
| Feb. 04, 2020 | 9,099.00 | 9,369.25 | 9,073.00 | 9,355.00 | 9,355.00 | 680,726 |
| Feb. 03, 2020 | 8,982.75 | 9,155.75 | 8,975.00 | 9,114.25 | 9,114.25 | 898,384 |
| Feb. 02, 2020 | 8,982.75 | 9,038.25 | 8,975.00 | 9,029.50 | 9,029.50 | 459,823 |
| Jan. 31, 2020 | 9,226.50 | 9,248.75 | 8,966.00 | 8,997.75 | 8,997.75 | 846,585 |
| Jan. 30, 2020 | 9,111.25 | 9,240.00 | 9,003.50 | 9,216.25 | 9,216.25 | 578,408 |
| Jan. 29, 2020 | 9,119.50 | 9,158.75 | 9,072.25 | 9,098.50 | 9,098.50 | 632,550 |
| Jan. 28, 2020 | 8,952.50 | 9,136.25 | 8,952.50 | 9,105.25 | 9,105.25 | 792,705 |
| Jan. 27, 2020 | 9,077.00 | 9,077.00 | 8,925.50 | 8,954.50 | 8,954.50 | 758,796 |
| Jan. 26, 2020 | 9,077.00 | 9,077.00 | 8,994.00 | 9,004.50 | 9,004.50 | 875,259 |
| Jan. 24, 2020 | 9,252.00 | 9,287.25 | 9,109.50 | 9,144.50 | 9,144.50 | 616,950 |
| Jan. 23, 2020 | 9,190.00 | 9,253.50 | 9,151.75 | 9,248.25 | 9,248.25 | 519,015 |
| Jan. 22, 2020 | 9,179.50 | 9,254.00 | 9,174.25 | 9,195.75 | 9,195.75 | 532,160 |
| Jan. 21, 2020 | 9,174.00 | 9,199.75 | 9,114.75 | 9,169.75 | 9,169.75 | 438,669 |
| Jan. 19, 2020 | 9,174.00 | 9,181.75 | 9,168.00 | 9,180.00 | 9,180.00 | 108,733 |
| Jan. 17, 2020 | 9,137.00 | 9,189.25 | 9,130.00 | 9,174.50 | 9,174.50 | 397,881 |
| Jan. 16, 2020 | 9,061.75 | 9,140.25 | 9,061.50 | 9,133.50 | 9,133.50 | 497,100 |
| Jan. 15, 2020 | 9,062.00 | 9,096.00 | 9,023.00 | 9,060.00 | 9,060.00 | 553,343 |
| Jan. 14, 2020 | 9,087.75 | 9,114.75 | 9,035.00 | 9,062.50 | 9,062.50 | 380,440 |
| Jan. 13, 2020 | 8,979.00 | 9,095.50 | 8,979.00 | 9,088.25 | 9,088.25 | 472,166 |
| Jan. 12, 2020 | 8,979.00 | 8,999.50 | 8,979.00 | 8,991.50 | 8,991.50 | 217,973 |
| Jan. 10, 2020 | 9,010.00 | 9,055.50 | 8,966.25 | 8,978.25 | 8,978.25 | 457,262 |
| Jan. 09, 2020 | 8,948.75 | 9,022.25 | 8,932.50 | 9,009.00 | 9,009.00 | 723,085 |
| Jan. 08, 2020 | 8,841.50 | 8,972.25 | 8,678.00 | 8,944.50 | 8,944.50 | 510,004 |
| Jan. 07, 2020 | 8,853.25 | 8,894.75 | 8,825.75 | 8,853.00 | 8,853.00 | 469,514 |
| Jan. 06, 2020 | 8,772.25 | 8,873.00 | 8,723.00 | 8,847.50 | 8,847.50 | 599,887 |
| Jan. 05, 2020 | 8,772.25 | 8,777.50 | 8,747.75 | 8,777.25 | 8,777.25 | 524,228 |
| Jan. 03, 2020 | 8,895.50 | 8,907.25 | 8,735.25 | 8,810.00 | 8,810.00 | 416,637 |
| Jan. 02, 2020 | 8,776.75 | 8,901.50 | 8,769.50 | 8,891.75 | 8,891.75 | 284,519 |
| Dec. 31, 2019 | 8,731.75 | 8,772.25 | 8,692.25 | 8,752.25 | 8,752.25 | 404,047 |
| Dec. 30, 2019 | 8,783.50 | 8,809.75 | 8,691.25 | 8,733.75 | 8,733.75 | 322,888 |
| Dec. 29, 2019 | 8,783.50 | 8,799.50 | 8,783.00 | 8,797.75 | 8,797.75 | 164,378 |
| Dec. 27, 2019 | 8,801.00 | 8,843.50 | 8,769.00 | 8,783.25 | 8,783.25 | 170,684 |
| Dec. 26, 2019 | 8,730.25 | 8,805.00 | 8,729.00 | 8,804.25 | 8,804.25 | 106,029 |
| Dec. 24, 2019 | - | - | - | - | - | - |
| Dec. 23, 2019 | 8,710.75 | 8,743.25 | 8,707.50 | 8,726.50 | 8,726.50 | 307,870 |
| Dec. 22, 2019 | 8,710.75 | 8,723.50 | 8,707.50 | 8,722.00 | 8,722.00 | 143,924 |
| Dec. 20, 2019 | 8,651.00 | 8,707.46 | 8,638.25 | 8,707.46 | 8,707.46 | 65,776 |
| Dec. 19, 2019 | 8,598.00 | 8,655.50 | 8,580.25 | 8,642.50 | 8,642.50 | 98,301 |
| Dec. 18, 2019 | 8,569.75 | 8,612.00 | 8,567.75 | 8,590.25 | 8,590.25 | 145,053 |
| Dec. 17, 2019 | 8,576.00 | 8,596.75 | 8,563.25 | 8,576.25 | 8,576.25 | 192,050 |
| Dec. 16, 2019 | 8,507.00 | 8,587.75 | 8,503.25 | 8,576.00 | 8,576.00 | 335,038 |
| Dec. 15, 2019 | 8,507.00 | 8,516.50 | 8,503.25 | 8,510.00 | 8,510.00 | 57,349 |
| Dec. 13, 2019 | 8,485.00 | 8,523.75 | 8,435.50 | 8,494.00 | 8,494.00 | 554,338 |
| Dec. 12, 2019 | 8,407.50 | 8,497.00 | 8,381.00 | 8,465.25 | 8,465.25 | 304,183 |
| Dec. 11, 2019 | 8,366.25 | 8,411.00 | 8,345.00 | 8,405.50 | 8,405.50 | 403,364 |
| Dec. 10, 2019 | 8,354.50 | 8,398.00 | 8,297.00 | 8,363.75 | 8,363.75 | 292,419 |
| Dec. 09, 2019 | 8,401.50 | 8,427.25 | 8,347.00 | 8,356.00 | 8,356.00 | 302,782 |
| Dec. 08, 2019 | 8,401.50 | 8,414.25 | 8,401.00 | 8,404.25 | 8,404.25 | 96,971 |
| Dec. 06, 2019 | 8,311.00 | 8,409.50 | 8,307.75 | 8,400.25 | 8,400.25 | 370,987 |
| Dec. 05, 2019 | 8,296.25 | 8,340.00 | 8,273.25 | 8,309.25 | 8,309.25 | 413,647 |
| Dec. 04, 2019 | 8,258.75 | 8,319.25 | 8,220.50 | 8,295.25 | 8,295.25 | 614,317 |
| Dec. 03, 2019 | 8,313.75 | 8,337.50 | 8,168.25 | 8,251.25 | 8,251.25 | 559,474 |
| Dec. 02, 2019 | 8,424.50 | 8,457.25 | 8,276.50 | 8,316.00 | 8,316.00 | 242,603 |
| Dec. 01, 2019 | 8,424.50 | 8,435.25 | 8,422.50 | 8,431.00 | 8,431.00 | 142,613 |
| Nov. 29, 2019 | - | - | - | - | - | - |
| Nov. 27, 2019 | 8,402.75 | 8,458.75 | 8,397.00 | 8,454.75 | 8,454.75 | 285,726 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.