Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Nikkei 225 Index
(IX:
N225
)
38,646.11
-457.11 (-1.17%)
Daily Price
Updated: 9:17 AM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 29, 2000
19783
19905
19714
19720
0
+0.00(+0.00%)
Feb 28, 2000
19783
19905
19714
19720
0
-97.80(-0.49%)
Feb 26, 2000
19623
19818
19539
19818
0
+246.50(+1.26%)
Feb 25, 2000
19616
19699
19558
19571
0
+51.80(+0.27%)
Feb 24, 2000
19439
19528
19373
19520
0
+129.00(+0.67%)
Feb 23, 2000
19554
19712
19353
19391
0
-153.20(-0.78%)
Feb 22, 2000
19736
19764
19544
19544
0
+0.00(+0.00%)
Feb 21, 2000
19736
19764
19544
19544
0
-245.20(-1.24%)
Feb 19, 2000
19852
19863
19670
19789
0
-2.40(-0.01%)
Feb 18, 2000
19646
19804
19518
19791
0
+192.20(+0.98%)
Feb 17, 2000
19419
19613
19300
19599
0
+231.40(+1.19%)
Feb 16, 2000
19588
19689
19331
19368
0
-188.70(-0.96%)
Feb 15, 2000
19699
19748
19556
19556
0
+0.00(+0.00%)
Feb 14, 2000
19699
19748
19556
19556
0
-153.50(-0.78%)
Feb 11, 2000
19916
19916
19710
19710
0
-297.80(-1.49%)
Feb 10, 2000
19930
20046
19926
20008
0
+138.90(+0.70%)
Feb 09, 2000
19955
19983
19835
19869
0
-76.50(-0.38%)
Feb 08, 2000
19833
19949
19781
19945
0
+0.00(+0.00%)
Feb 07, 2000
19833
19949
19781
19945
0
+182.30(+0.92%)
Feb 05, 2000
19866
20012
19752
19763
0
-23.30(-0.12%)
Feb 04, 2000
19648
19879
19648
19786
0
+207.50(+1.06%)
Feb 03, 2000
19522
19860
19522
19579
0
+155.50(+0.80%)
Feb 02, 2000
19537
19554
19267
19423
0
-116.30(-0.60%)
Feb 01, 2000
19375
19540
19224
19540
0
+0.00(+0.00%)
Jan 31, 2000
19375
19540
19224
19540
0
+104.90(+0.54%)
Jan 29, 2000
19261
19596
19238
19435
0
+225.10(+1.17%)
Jan 28, 2000
19126
19238
18972
19210
0
+98.50(+0.52%)
Jan 27, 2000
18983
19146
18983
19111
0
+215.70(+1.14%)
Jan 26, 2000
19004
19131
18815
18896
0
-161.20(-0.85%)
Jan 25, 2000
18878
19125
18877
19057
0
+0.00(+0.00%)
Jan 24, 2000
18878
19125
18877
19057
0
+178.60(+0.95%)
Jan 22, 2000
18995
18995
18713
18878
0
-129.90(-0.68%)
Jan 21, 2000
18930
19167
18921
19008
0
+110.20(+0.58%)
Jan 20, 2000
19182
19182
18898
18898
0
-298.80(-1.56%)
Jan 19, 2000
19412
19412
19145
19197
0
-240.60(-1.24%)
Jan 18, 2000
19026
19443
19026
19437
0
+0.00(+0.00%)
Jan 17, 2000
19026
19443
19026
19437
0
+480.60(+2.54%)
Jan 15, 2000
18883
19058
18734
18957
0
+123.30(+0.65%)
Jan 14, 2000
18667
18845
18667
18833
0
+155.90(+0.83%)
Jan 13, 2000
18780
18812
18627
18677
0
-173.50(-0.92%)
Jan 12, 2000
18246
18888
18246
18851
0
+0.00(+0.00%)
Jan 11, 2000
18246
18888
18246
18851
0
+657.50(+3.61%)
Jan 08, 2000
18194
18286
18068
18193
0
+25.10(+0.14%)
Jan 07, 2000
18574
18583
18168
18168
0
-374.30(-2.02%)
Jan 06, 2000
19004
19004
18222
18543
0
-460.30(-2.42%)
Jan 05, 2000
18937
19188
18937
19003
0
+0.00(+0.00%)
Jan 04, 2000
18937
19188
18937
19003
0
+68.60(+0.36%)
Dec 31, 1999
18794
18960
18722
18934
0
+123.70(+0.66%)
Dec 30, 1999
18778
18886
18729
18811
0
+27.10(+0.14%)
Dec 29, 1999
18545
18817
18481
18784
0
+236.60(+1.28%)
Dec 28, 1999
18596
18667
18473
18547
0
+0.00(+0.00%)
Dec 27, 1999
18596
18667
18473
18547
0
-38.00(-0.20%)
Dec 25, 1999
18496
18777
18496
18585
0
+0.00(+0.00%)
Dec 24, 1999
18496
18777
18496
18585
0
+123.00(+0.67%)
Dec 23, 1999
18164
18462
18164
18462
0
+381.50(+2.11%)
Dec 22, 1999
18166
18168
18025
18080
0
-95.10(-0.52%)
Dec 21, 1999
18138
18272
18060
18176
0
+0.00(+0.00%)
Dec 20, 1999
18138
18272
18060
18176
0
+80.40(+0.44%)
Dec 18, 1999
18126
18256
18095
18095
0
-16.20(-0.09%)
Dec 17, 1999
18126
18188
18006
18111
0
-27.10(-0.15%)
Dec 16, 1999
18145
18303
18031
18138
0
-27.20(-0.15%)
Dec 15, 1999
18204
18210
18040
18166
0
-39.50(-0.22%)
Dec 14, 1999
18285
18285
18151
18205
0
+0.00(+0.00%)
Dec 13, 1999
18285
18285
18151
18205
0
-66.70(-0.37%)
Dec 11, 1999
18264
18416
18213
18272
0
+11.10(+0.06%)
Dec 10, 1999
18406
18406
18082
18261
0
-140.50(-0.76%)
Dec 09, 1999
18557
18605
18384
18401
0
-192.80(-1.04%)
Dec 08, 1999
18513
18657
18466
18594
0
+86.80(+0.47%)
Dec 07, 1999
18381
18664
18381
18507
0
+0.00(+0.00%)
Dec 06, 1999
18381
18664
18381
18507
0
+139.10(+0.76%)
Dec 04, 1999
18528
18611
18350
18368
0
-146.30(-0.79%)
Dec 03, 1999
18536
18684
18340
18514
0
+18.50(+0.10%)
Dec 02, 1999
18563
18719
18466
18496
0
-62.30(-0.34%)
Dec 01, 1999
18853
18865
18478
18558
0
-292.10(-1.55%)
Nov 30, 1999
18883
18910
18723
18850
0
+0.00(+0.00%)
Nov 29, 1999
18883
18910
18723
18850
0
-64.20(-0.34%)
Nov 27, 1999
18777
19002
18675
18914
0
+192.70(+1.03%)
Nov 26, 1999
18915
19021
18649
18722
0
-174.40(-0.92%)
Nov 25, 1999
18796
19036
18664
18896
0
+0.00(+0.00%)
Nov 24, 1999
18796
19036
18664
18896
0
+74.10(+0.39%)
Nov 23, 1999
18607
18849
18607
18822
0
+0.00(+0.00%)
Nov 22, 1999
18607
18849
18607
18822
0
+251.30(+1.35%)
Nov 20, 1999
18576
18837
18571
18571
0
+38.00(+0.21%)
Nov 19, 1999
18300
18687
18292
18533
0
+258.00(+1.41%)
Nov 18, 1999
18219
18510
18071
18275
0
+119.70(+0.66%)
Nov 17, 1999
18215
18289
18091
18155
0
-43.00(-0.24%)
Nov 16, 1999
18296
18520
18198
18198
0
+0.00(+0.00%)
Nov 15, 1999
18296
18520
18198
18198
0
-60.50(-0.33%)
Nov 13, 1999
18358
18484
18246
18259
0
-68.70(-0.37%)
Nov 12, 1999
18552
18660
18310
18327
0
-240.60(-1.30%)
Nov 11, 1999
18258
18623
18215
18568
0
+275.70(+1.51%)
Nov 10, 1999
18259
18498
18259
18292
0
+51.20(+0.28%)
Nov 09, 1999
18381
18482
18180
18241
0
+0.00(+0.00%)
Nov 08, 1999
18381
18482
18180
18241
0
-113.90(-0.62%)
Nov 06, 1999
18340
18491
18174
18355
0
+6.80(+0.04%)
Nov 05, 1999
18067
18378
18067
18348
0
+0.00(+0.00%)
Nov 04, 1999
18067
18378
18067
18348
0
+356.10(+1.98%)
Nov 03, 1999
17977
18058
17857
17992
0
-4.90(-0.03%)
Nov 02, 1999
17982
18120
17953
17997
0
+0.00(+0.00%)
Nov 01, 1999
17982
18120
17953
17997
0
+54.80(+0.31%)
Oct 29, 1999
17468
17948
17468
17942
0
+528.40(+3.03%)
Oct 28, 1999
17403
17526
17403
17414
0
+31.30(+0.18%)
Oct 27, 1999
17656
17656
17361
17382
0
-289.40(-1.64%)
Oct 26, 1999
17656
17752
17579
17672
0
+23.00(+0.13%)
Oct 25, 1999
17495
17788
17495
17649
0
+210.00(+1.20%)
Oct 22, 1999
17459
17608
17432
17439
0
-9.50(-0.05%)
Oct 21, 1999
17544
17605
17326
17448
0
-86.40(-0.49%)
Oct 20, 1999
17298
17560
17298
17535
0
+280.50(+1.63%)
Oct 19, 1999
17325
17377
17178
17254
0
-21.10(-0.12%)
Oct 18, 1999
17569
17569
17194
17275
0
-326.30(-1.85%)
Oct 15, 1999
17780
17808
17511
17602
0
-178.70(-1.01%)
Oct 14, 1999
17766
17942
17702
17780
0
+25.80(+0.15%)
Oct 13, 1999
18030
18031
17754
17754
0
-336.30(-1.86%)
Oct 12, 1999
18098
18222
18084
18091
0
+28.60(+0.16%)
Oct 08, 1999
18165
18165
17915
18062
0
-74.40(-0.41%)
Oct 07, 1999
17986
18228
17986
18137
0
+240.20(+1.34%)
Oct 06, 1999
17823
17926
17734
17896
0
+112.20(+0.63%)
Oct 05, 1999
17819
17986
17776
17784
0
+20.50(+0.12%)
Oct 04, 1999
17748
17889
17675
17764
0
+51.10(+0.29%)
Oct 01, 1999
17590
17886
17510
17713
0
+107.10(+0.61%)
Sep 30, 1999
17307
17771
17307
17606
0
+323.20(+1.87%)
Sep 29, 1999
17313
17313
17071
17282
0
-43.40(-0.25%)
Sep 28, 1999
16892
17389
16892
17326
0
+504.60(+3.00%)
Sep 27, 1999
16888
17039
16821
16821
0
-50.60(-0.30%)
Sep 24, 1999
17290
17290
16652
16872
0
-454.10(-2.62%)
Sep 22, 1999
17843
17843
17249
17326
0
-607.00(-3.38%)
Sep 21, 1999
17586
17933
17559
17933
0
+357.50(+2.03%)
Sep 20, 1999
17418
17663
17418
17575
0
+233.00(+1.34%)
Sep 17, 1999
17274
17391
17118
17342
0
+50.70(+0.29%)
Sep 16, 1999
17704
17704
17058
17292
0
-485.60(-2.73%)
Sep 14, 1999
17881
17881
17610
17777
0
-132.10(-0.74%)
Sep 13, 1999
17736
17989
17736
17909
0
+198.30(+1.12%)
Sep 10, 1999
17649
17832
17589
17711
0
+33.40(+0.19%)
Sep 09, 1999
17707
17860
17677
17678
0
+36.20(+0.21%)
Sep 08, 1999
17710
17710
17510
17641
0
-66.10(-0.37%)
Sep 07, 1999
17778
17858
17652
17708
0
-49.00(-0.28%)
Sep 06, 1999
17664
17840
17664
17756
0
+126.50(+0.72%)
Sep 03, 1999
17632
17717
17559
17630
0
-1.20(-0.01%)
Sep 02, 1999
17795
17801
17630
17631
0
-171.30(-0.96%)
Sep 01, 1999
17480
17820
17480
17802
0
+365.90(+2.10%)
Aug 31, 1999
17886
17886
17426
17437
0
-482.40(-2.69%)
Aug 30, 1999
17642
17925
17642
17919
0
+319.60(+1.82%)
Aug 27, 1999
17711
17817
17568
17599
0
-66.90(-0.38%)
Aug 26, 1999
17864
17996
17666
17666
0
-188.90(-1.06%)
Aug 25, 1999
18099
18165
17795
17855
0
-240.20(-1.33%)
Aug 24, 1999
18266
18398
18095
18095
0
-138.20(-0.76%)
Aug 23, 1999
18133
18385
18133
18234
0
+135.50(+0.75%)
Aug 20, 1999
17908
18123
17908
18098
0
+218.40(+1.22%)
Aug 19, 1999
17843
17923
17666
17880
0
-12.60(-0.07%)
Aug 18, 1999
17873
18082
17828
17892
0
+32.20(+0.18%)
Aug 17, 1999
17843
17916
17767
17860
0
+34.10(+0.19%)
Aug 16, 1999
17499
17937
17499
17826
0
+390.80(+2.24%)
Aug 13, 1999
17430
17494
17285
17435
0
+12.20(+0.07%)
Aug 12, 1999
17281
17477
17281
17423
0
+211.80(+1.23%)
Aug 11, 1999
17186
17362
17097
17211
0
+9.10(+0.05%)
Aug 10, 1999
17189
17203
17041
17202
0
+11.70(+0.07%)
Aug 09, 1999
17106
17314
17096
17190
0
+106.20(+0.62%)
Aug 06, 1999
17346
17346
17046
17084
0
-274.00(-1.58%)
Aug 05, 1999
17639
17639
17210
17358
0
-327.20(-1.85%)
Aug 04, 1999
17914
17914
17632
17685
0
-284.50(-1.58%)
Aug 03, 1999
17825
17970
17598
17970
0
+144.20(+0.81%)
Aug 02, 1999
17827
17910
17726
17826
0
-36.20(-0.20%)
Jul 30, 1999
17858
17959
17677
17862
0
-8.00(-0.04%)
Jul 29, 1999
17633
17957
17633
17870
0
+290.00(+1.65%)
Jul 28, 1999
17509
17730
17509
17580
0
+117.20(+0.67%)
Jul 27, 1999
17484
17613
17367
17463
0
-28.60(-0.16%)
Jul 26, 1999
17568
17663
17491
17491
0
-43.10(-0.25%)
Jul 23, 1999
17657
17657
17414
17534
0
-195.90(-1.10%)
Jul 22, 1999
18221
18221
17665
17730
0
-527.20(-2.89%)
Jul 21, 1999
18459
18459
18183
18258
0
-275.10(-1.48%)
Jul 19, 1999
18288
18533
18288
18533
0
+284.30(+1.56%)
Jul 16, 1999
18438
18623
18248
18248
0
-183.60(-1.00%)
Jul 15, 1999
18403
18460
18270
18432
0
+74.00(+0.40%)
Jul 14, 1999
18188
18456
18166
18358
0
+176.80(+0.97%)
Jul 13, 1999
18232
18343
18172
18181
0
-93.10(-0.51%)
Jul 12, 1999
17922
18274
17843
18274
0
+336.50(+1.88%)
Jul 09, 1999
17966
17989
17814
17938
0
-30.00(-0.17%)
Jul 08, 1999
17999
18046
17887
17968
0
+8.80(+0.05%)
Jul 07, 1999
18075
18158
17950
17959
0
-91.80(-0.51%)
Jul 06, 1999
18132
18160
17961
18051
0
-84.40(-0.47%)
Jul 05, 1999
18001
18243
18001
18135
0
+202.60(+1.13%)
Jul 02, 1999
17945
18066
17875
17932
0
+71.70(+0.40%)
Jul 01, 1999
17608
17972
17608
17861
0
+331.10(+1.89%)
Jun 30, 1999
17833
17958
17530
17530
0
-253.10(-1.42%)
Jun 29, 1999
17676
17826
17649
17783
0
+172.20(+0.98%)
Jun 28, 1999
17501
17688
17501
17611
0
+174.10(+1.00%)
Jun 25, 1999
17598
17674
17430
17436
0
-191.80(-1.09%)
Jun 24, 1999
17590
17700
17529
17628
0
+41.50(+0.24%)
Jun 23, 1999
17742
17844
17580
17587
0
-190.80(-1.07%)
Jun 22, 1999
17781
17828
17663
17778
0
+38.80(+0.22%)
Jun 21, 1999
17486
17747
17486
17739
0
+307.50(+1.76%)
Jun 18, 1999
17504
17650
17431
17431
0
-39.10(-0.22%)
Jun 17, 1999
17268
17550
17268
17470
0
+260.20(+1.51%)
Jun 16, 1999
17285
17346
17144
17210
0
-71.80(-0.42%)
Jun 15, 1999
17216
17340
16991
17282
0
+93.20(+0.54%)
Jun 14, 1999
17194
17385
17169
17189
0
-9.80(-0.06%)
Jun 11, 1999
17085
17483
17071
17199
0
+96.00(+0.56%)
Jun 10, 1999
16628
17130
16628
17103
0
+480.10(+2.89%)
Jun 09, 1999
16499
16713
16451
16622
0
+59.60(+0.36%)
Jun 08, 1999
16498
16571
16470
16563
0
+87.00(+0.53%)
Jun 07, 1999
16318
16576
16318
16476
0
+175.10(+1.07%)
Jun 04, 1999
16237
16368
16170
16301
0
+73.30(+0.45%)
Jun 03, 1999
16419
16419
16128
16228
0
-190.50(-1.16%)
Jun 02, 1999
16404
16458
16305
16418
0
+9.50(+0.06%)
Jun 01, 1999
16090
16408
16027
16408
0
+296.80(+1.84%)
May 31, 1999
15979
16112
15902
16112
0
+139.00(+0.87%)
May 28, 1999
16118
16118
15887
15973
0
-204.50(-1.26%)
May 27, 1999
16287
16331
16012
16177
0
-53.30(-0.33%)
May 26, 1999
16173
16335
16071
16230
0
+16.30(+0.10%)
May 25, 1999
16306
16306
16176
16214
0
-176.30(-1.08%)
May 24, 1999
16261
16410
16157
16390
0
+97.50(+0.60%)
May 21, 1999
16220
16304
16139
16293
0
+93.00(+0.57%)
May 20, 1999
16150
16297
15947
16200
0
+71.80(+0.45%)
May 19, 1999
16355
16355
16112
16128
0
-250.40(-1.53%)
May 18, 1999
16440
16582
16291
16379
0
-42.40(-0.26%)
May 17, 1999
16751
16751
16421
16421
0
-389.40(-2.32%)
May 14, 1999
16900
16961
16751
16810
0
-40.80(-0.24%)
May 13, 1999
16953
16958
16793
16851
0
-96.20(-0.57%)
May 12, 1999
16783
17104
16783
16947
0
+204.20(+1.22%)
May 11, 1999
17003
17003
16737
16743
0
-233.80(-1.38%)
May 10, 1999
16983
17079
16932
16977
0
+30.50(+0.18%)
May 07, 1999
17282
17282
16930
16946
0
-354.10(-2.05%)
May 06, 1999
16763
17301
16763
17301
0
+599.10(+3.59%)
Apr 30, 1999
16920
16953
16702
16702
0
-240.70(-1.42%)
Apr 28, 1999
17014
17150
16882
16942
0
-15.10(-0.09%)
Apr 27, 1999
16992
17070
16934
16957
0
+38.80(+0.23%)
Apr 26, 1999
16920
17144
16915
16918
0
-4.70(-0.03%)
Apr 23, 1999
16716
16923
16716
16923
0
+257.30(+1.54%)
Apr 22, 1999
16564
16666
16484
16666
0
+170.90(+1.04%)
Apr 21, 1999
16724
16736
16454
16495
0
-202.10(-1.21%)
Apr 20, 1999
16587
16749
16526
16697
0
+22.90(+0.14%)
Apr 19, 1999
16858
16858
16584
16674
0
-177.40(-1.05%)
Apr 16, 1999
16754
16979
16754
16852
0
+124.50(+0.74%)
Apr 15, 1999
16759
16845
16589
16727
0
-37.60(-0.22%)
Apr 14, 1999
16698
16799
16436
16765
0
+49.50(+0.30%)
Apr 13, 1999
16617
16856
16617
16715
0
+207.80(+1.26%)
Apr 12, 1999
16797
16797
16507
16507
0
-348.20(-2.07%)
Apr 09, 1999
16933
17166
16828
16856
0
+8.90(+0.05%)
Apr 08, 1999
16552
16867
16484
16847
0
+292.20(+1.77%)
Apr 07, 1999
16430
16563
16341
16554
0
+74.80(+0.45%)
Apr 06, 1999
16361
16484
16085
16480
0
+144.90(+0.89%)
Apr 05, 1999
16320
16635
16231
16335
0
+44.60(+0.27%)
Apr 03, 1999
16352
16454
16244
16290
0
-37.40(-0.23%)
Apr 02, 1999
15868
16450
15813
16328
0
+491.00(+3.10%)
Apr 01, 1999
15866
16027
15651
15837
0
-22.50(-0.14%)
Mar 31, 1999
16092
16184
15806
15859
0
-149.70(-0.94%)
Mar 30, 1999
16031
16186
16002
16009
0
+0.00(+0.00%)
Mar 29, 1999
16031
16186
16002
16009
0
-8.20(-0.05%)
Mar 27, 1999
16030
16181
15906
16017
0
+31.00(+0.19%)
Mar 26, 1999
15591
16061
15591
15986
0
+470.50(+3.03%)
Mar 25, 1999
15948
15948
15516
15516
0
-503.60(-3.14%)
Mar 24, 1999
16402
16437
15988
16019
0
+0.00(+0.00%)
Mar 23, 1999
16402
16437
15988
16019
0
-359.70(-2.20%)
Mar 20, 1999
15805
16422
15804
16379
0
+660.90(+4.20%)
Mar 19, 1999
16239
16303
15718
15718
0
-550.20(-3.38%)
Mar 18, 1999
16088
16269
15978
16268
0
+195.30(+1.22%)
Mar 17, 1999
15750
16082
15592
16073
0
+293.20(+1.86%)
Mar 16, 1999
15526
15790
15404
15780
0
+0.00(+0.00%)
Mar 15, 1999
15526
15790
15404
15780
0
+290.70(+1.88%)
Mar 13, 1999
15589
15709
15408
15489
0
-13.20(-0.09%)
Mar 12, 1999
15485
15840
15417
15502
0
+22.10(+0.14%)
Mar 11, 1999
15134
15485
15134
15480
0
+383.30(+2.54%)
Mar 10, 1999
14842
15097
14842
15097
0
+317.70(+2.15%)
Mar 09, 1999
14926
15116
14779
14779
0
+0.00(+0.00%)
Mar 08, 1999
14926
15116
14779
14779
0
-115.00(-0.77%)
Mar 06, 1999
14256
14895
14256
14894
0
+710.50(+5.01%)
Mar 05, 1999
14202
14225
14121
14184
0
+13.10(+0.09%)
Mar 04, 1999
13956
14170
13928
14170
0
+249.30(+1.79%)
Mar 03, 1999
14260
14306
13921
13921
0
-300.70(-2.11%)
Mar 02, 1999
14363
14469
14222
14222
0
+0.00(+0.00%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.