QQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 27, 2024	526.01	526.45	517.86	522.56	522.56	-1.33%	33,839,555
Dec 26, 2024	528.32	531.24	526.31	529.60	529.60	-0.07%	19,141,494
Dec 24, 2024	524.83	530.05	524.19	529.96	529.96	1.36%	17,558,215
Dec 23, 2024	519.55	523.25	516.13	522.87	522.87	0.81%	29,672,800
Dec 20, 2024	510.44	524.82	509.29	518.66	517.83	0.87%	60,529,961
Dec 19, 2024	521.19	521.76	513.83	514.17	513.35	-0.45%	46,441,754
Dec 18, 2024	535.15	536.88	515.01	516.47	515.65	-3.61%	54,703,155
Dec 17, 2024	536.36	537.48	534.13	535.80	534.95	-0.44%	28,579,070
Dec 16, 2024	533.08	539.15	533.00	538.17	537.31	1.44%	31,979,863
Dec 13, 2024	530.46	533.17	527.30	530.53	529.68	0.77%	28,780,405
Dec 12, 2024	527.68	528.96	526.02	526.50	525.66	-0.65%	23,577,504
Dec 11, 2024	525.00	530.61	524.59	529.92	529.08	1.79%	32,168,579
Dec 10, 2024	523.62	525.38	519.16	520.60	519.77	-0.34%	24,350,040
Dec 9, 2024	525.55	526.35	521.22	522.38	521.55	-0.78%	20,674,405
Dec 6, 2024	522.48	526.72	522.35	526.48	525.64	0.89%	23,762,611
Dec 5, 2024	523.31	524.04	521.42	521.81	520.98	-0.28%	18,169,632
Dec 4, 2024	520.32	523.52	519.60	523.26	522.43	1.24%	26,086,222
Dec 3, 2024	513.95	517.15	513.37	516.87	516.05	0.31%	18,597,900
Dec 2, 2024	511.01	516.26	510.62	515.29	514.47	1.09%	25,147,165
Nov 29, 2024	505.93	510.34	505.31	509.74	508.93	0.88%	15,333,968
Nov 27, 2024	508.17	508.24	501.93	505.30	504.50	-0.79%	24,957,441
Nov 26, 2024	508.08	510.14	507.23	509.31	508.50	0.54%	26,557,061
Nov 25, 2024	509.90	511.45	504.26	506.59	505.78	0.16%	26,375,166
Nov 22, 2024	504.42	506.53	502.78	505.79	504.98	0.16%	23,826,644
Nov 21, 2024	506.24	506.96	497.56	504.98	504.18	0.36%	34,526,738
Nov 20, 2024	503.16	503.48	496.56	503.17	502.37	-0.06%	29,565,491
Nov 19, 2024	497.42	503.95	497.08	503.46	502.66	0.69%	24,523,020
Nov 18, 2024	498.13	502.14	496.73	500.02	499.22	0.69%	27,192,662
Nov 15, 2024	502.94	503.33	494.49	496.57	495.78	-2.38%	51,461,054
Nov 14, 2024	511.91	512.79	507.77	508.69	507.88	-0.69%	28,679,519
Nov 13, 2024	512.40	514.98	509.95	512.25	511.43	-0.13%	24,567,416
Nov 12, 2024	513.77	514.66	509.83	512.91	512.09	-0.18%	25,835,288
Nov 11, 2024	515.37	515.58	510.92	513.84	513.02	-0.06%	24,167,479
Nov 8, 2024	513.04	514.92	512.41	514.14	513.32	0.12%	22,924,483
Nov 7, 2024	508.40	514.33	508.34	513.54	512.72	1.57%	32,853,120
Nov 6, 2024	500.56	506.41	499.60	505.58	504.77	2.72%	43,082,198
Nov 5, 2024	487.61	492.88	487.52	492.21	491.43	1.28%	24,353,615
Nov 4, 2024	486.82	489.38	484.26	486.01	485.24	-0.29%	23,291,580
Nov 1, 2024	485.50	490.75	485.20	487.43	486.65	0.74%	33,655,757
Oct 31, 2024	492.38	492.43	483.75	483.85	483.08	-2.52%	41,245,248
Oct 30, 2024	499.39	500.35	495.89	496.38	495.59	-0.76%	29,755,960
Oct 29, 2024	495.72	501.35	493.85	500.16	499.36	0.96%	28,014,059
Oct 28, 2024	498.46	498.52	495.10	495.40	494.61	0.02%	20,477,778
Oct 25, 2024	495.14	500.28	494.43	495.32	494.53	0.61%	38,762,143
Oct 24, 2024	492.11	493.00	489.44	492.32	491.54	0.81%	22,024,930
Oct 23, 2024	493.59	494.25	485.05	488.36	487.58	-1.53%	39,346,565
Oct 22, 2024	492.73	497.45	491.97	495.96	495.17	0.11%	26,685,841
Oct 21, 2024	493.25	496.23	491.31	495.42	494.63	0.19%	30,336,549
Oct 18, 2024	494.06	495.57	493.30	494.47	493.68	0.66%	25,335,030
Oct 17, 2024	496.44	496.49	491.19	491.25	490.47	0.07%	27,210,658
Oct 16, 2024	491.18	491.69	487.57	490.91	490.13	0.01%	22,996,776
Oct 15, 2024	497.83	498.50	488.68	490.85	490.07	-1.34%	34,784,506
Oct 14, 2024	495.77	498.83	495.26	497.50	496.71	0.84%	26,060,145
Oct 11, 2024	490.74	494.39	490.17	493.36	492.57	0.16%	20,644,497
Oct 10, 2024	490.85	494.47	489.53	492.59	491.81	-0.11%	25,750,446
Oct 9, 2024	489.00	493.73	487.95	493.15	492.36	0.79%	24,994,950
Oct 8, 2024	484.66	489.99	483.85	489.30	488.52	1.49%	28,272,017
Oct 7, 2024	485.39	486.57	480.87	482.10	481.33	-1.07%	24,975,119
Oct 4, 2024	487.45	487.88	482.39	487.32	486.54	1.19%	30,744,909
Oct 3, 2024	479.74	484.55	478.99	481.59	480.82	-0.07%	25,337,220
Oct 2, 2024	480.36	483.88	477.72	481.95	481.18	0.14%	23,744,049
Oct 1, 2024	487.70	488.00	477.40	481.27	480.50	-1.39%	42,735,424
Sep 30, 2024	485.78	488.41	482.92	488.07	487.29	0.27%	30,330,605
Sep 27, 2024	490.50	490.64	485.56	486.75	485.97	-0.56%	22,851,120
Sep 26, 2024	493.37	493.70	485.80	489.47	488.69	0.75%	32,020,206
Sep 25, 2024	484.74	487.79	484.56	485.82	485.05	0.09%	26,549,866
Sep 24, 2024	484.46	486.33	480.17	485.37	484.60	0.48%	25,952,637
Sep 23, 2024	482.95	484.14	481.60	483.04	482.27	0.12%	24,842,972
Sep 20, 2024	482.49	483.69	478.30	482.44	481.00	-0.19%	34,577,663
Sep 19, 2024	482.61	486.23	480.49	483.36	481.91	2.53%	52,782,523
Sep 18, 2024	474.70	478.83	470.83	471.44	470.03	-0.43%	39,909,215
Sep 17, 2024	476.29	477.60	470.97	473.49	472.07	0.05%	30,084,438
Sep 16, 2024	473.19	473.86	469.89	473.24	471.83	-0.44%	22,585,596
Sep 13, 2024	472.48	476.53	472.25	475.34	473.92	0.45%	29,111,849
Sep 12, 2024	468.65	474.04	466.85	473.22	471.81	0.98%	40,175,456
Sep 11, 2024	459.91	469.37	451.28	468.62	467.22	2.17%	57,842,992
Sep 10, 2024	456.24	459.17	452.23	458.66	457.29	0.92%	29,680,319
Sep 9, 2024	453.06	455.46	449.82	454.46	453.10	1.29%	32,981,169
Sep 6, 2024	460.33	461.22	448.19	448.69	447.35	-2.68%	50,624,385
Sep 5, 2024	458.97	465.36	457.94	461.04	459.66	0.09%	34,452,385
Sep 4, 2024	458.67	464.45	457.73	460.61	459.23	-0.26%	32,208,551
Sep 3, 2024	473.20	473.33	459.41	461.81	460.43	-3.04%	44,985,219
Aug 30, 2024	475.04	476.90	470.51	476.27	474.85	1.19%	33,466,473
Aug 29, 2024	473.28	477.93	469.37	470.66	469.25	-0.15%	41,081,465
Aug 28, 2024	476.29	477.02	467.89	471.35	469.94	-1.13%	37,372,436
Aug 27, 2024	473.69	477.84	471.71	476.76	475.33	0.30%	27,510,003
Aug 26, 2024	479.45	480.38	473.24	475.34	473.92	-0.97%	27,452,641
Aug 23, 2024	479.24	482.74	475.28	480.00	478.56	1.08%	36,061,508
Aug 22, 2024	484.84	485.54	473.81	474.85	473.43	-1.59%	37,739,576
Aug 21, 2024	481.05	484.37	479.32	482.50	481.06	0.47%	25,658,787
Aug 20, 2024	480.35	482.94	478.55	480.26	478.82	-0.21%	29,209,340
Aug 19, 2024	475.17	481.31	473.37	481.27	479.83	1.31%	23,737,674
Aug 16, 2024	472.62	476.41	471.65	475.03	473.61	0.13%	38,383,623
Aug 15, 2024	468.76	474.82	468.38	474.42	473.00	2.53%	38,280,565
Aug 14, 2024	463.51	465.11	458.40	462.73	461.35	0.03%	34,733,746
Aug 13, 2024	455.82	462.85	455.68	462.58	461.20	2.48%	40,084,457
Aug 12, 2024	451.39	454.37	448.56	451.38	450.03	0.22%	27,795,006
Aug 9, 2024	446.74	452.06	445.61	450.41	449.06	0.52%	33,573,976
Aug 8, 2024	441.06	448.99	437.15	448.07	446.73	3.06%	47,890,071
Aug 7, 2024	446.49	449.00	434.37	434.77	433.47	-1.08%	54,929,163