• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.16% Nasdaq Down0.08%

    More On ^IXIC

    Quotes

    Charts

    News & Info


    NASDAQ Composite (^IXIC)

    -Nasdaq GIDS
    5,009.21 Down 3.91(0.08%) Jul 2
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jul 2, 20155,024.305,027.474,990.745,009.211,490,810,0005,009.21
    Jul 1, 20155,029.055,038.554,994.465,013.121,814,560,0005,013.12
    Jun 30, 20155,000.155,008.764,968.264,986.872,034,430,0004,986.87
    Jun 29, 20155,021.215,051.014,956.234,958.472,025,580,0004,958.47
    Jun 26, 20155,113.265,121.475,060.825,080.513,843,810,0005,080.51
    Jun 25, 20155,139.485,141.715,102.165,112.191,614,760,0005,112.19
    Jun 24, 20155,151.385,164.365,121.645,122.411,628,800,0005,122.41
    Jun 23, 20155,161.685,163.415,139.335,160.091,613,540,0005,160.09
    Jun 22, 20155,147.875,162.135,142.785,153.971,619,970,0005,153.97
    Jun 19, 20155,139.775,140.175,113.945,117.002,468,310,0005,117.00
    Jun 18, 20155,082.065,143.325,082.035,132.951,877,920,0005,132.95
    Jun 17, 20155,067.685,080.115,042.255,064.881,712,820,0005,064.88
    Jun 16, 20155,023.585,063.065,022.565,055.551,654,820,0005,055.55
    Jun 15, 20155,011.795,035.374,985.945,029.971,790,280,0005,029.97
    Jun 12, 20155,060.245,067.965,043.245,051.101,428,900,0005,051.10
    Jun 11, 20155,088.265,101.395,075.055,082.511,623,950,0005,082.51
    Jun 10, 20155,029.415,086.665,024.175,076.691,792,980,0005,076.69
    Jun 9, 20155,013.135,027.024,974.625,013.871,754,340,0005,013.87
    Jun 8, 20155,066.655,069.005,014.065,021.631,712,210,0005,021.63
    Jun 5, 20155,057.045,074.985,025.525,068.461,842,890,0005,068.46
    Jun 4, 20155,078.225,101.115,046.295,059.121,813,960,0005,059.12
    Jun 3, 20155,098.485,114.605,084.995,099.231,852,680,0005,099.23
    Jun 2, 20155,063.475,100.025,047.355,076.521,729,750,0005,076.52
    Jun 1, 20155,094.945,099.015,045.675,082.931,902,120,0005,082.93
    May 29, 20155,093.105,099.405,057.595,070.032,024,170,0005,070.03
    May 28, 20155,096.345,106.655,080.255,097.981,741,420,0005,097.98
    May 27, 20155,047.865,111.545,039.375,106.591,809,550,0005,106.59
    May 26, 20155,076.915,081.175,016.745,032.751,731,950,0005,032.75
    May 22, 20155,085.395,103.845,085.195,089.361,544,920,0005,089.36
    May 21, 20155,065.945,098.235,062.515,090.791,683,670,0005,090.79
    May 20, 20155,072.445,097.525,050.215,071.741,786,830,0005,071.74
    May 19, 20155,080.445,087.355,062.805,070.031,750,980,0005,070.03
    May 18, 20155,040.925,084.505,037.545,078.441,643,870,0005,078.44
    May 15, 20155,059.155,062.655,034.845,048.291,667,260,0005,048.29
    May 14, 20155,016.685,051.724,999.655,050.801,741,970,0005,050.80
    May 13, 20154,991.425,012.974,977.494,981.691,672,260,0004,981.69
    May 12, 20154,966.444,995.504,931.604,976.1904,976.19
    May 11, 20155,003.265,017.384,992.024,993.571,731,390,0004,993.57
    May 8, 20154,991.635,014.334,989.265,003.551,978,760,0005,003.55
    May 7, 20154,917.754,957.124,914.534,945.542,042,960,0004,945.54
    May 6, 20154,956.704,965.104,888.174,919.642,144,620,0004,919.64
    May 5, 20155,000.205,008.274,934.344,939.332,069,490,0004,939.33
    May 4, 20155,018.355,043.625,013.025,016.931,668,200,0005,016.93
    May 1, 20154,966.325,005.394,962.745,005.391,854,400,0005,005.39
    Apr 30, 20154,996.995,015.964,921.554,941.422,269,290,0004,941.42
    Apr 29, 20155,028.455,053.844,999.835,023.641,871,300,0005,023.64
    Apr 28, 20155,063.265,075.305,006.285,055.422,032,500,0005,055.42
    Apr 27, 20155,104.365,119.835,053.545,060.252,172,470,0005,060.25
    Apr 24, 20155,096.345,100.375,081.215,092.081,895,150,0005,092.08
    Apr 23, 20155,020.225,073.095,019.295,056.061,858,620,0005,056.06
    Apr 22, 20155,026.575,040.654,992.625,035.171,696,380,0005,035.17
    Apr 21, 20155,023.965,028.225,009.515,014.101,721,260,0005,014.10
    Apr 20, 20154,958.075,000.204,952.684,994.601,646,340,0004,994.60
    Apr 17, 20154,966.114,974.094,912.334,931.811,985,190,0004,931.81
    Apr 16, 20154,999.365,016.004,996.005,007.791,662,850,0005,007.79
    Apr 15, 20154,992.625,021.194,989.245,011.021,795,530,0005,011.02
    Apr 14, 20154,988.824,996.824,952.014,977.291,571,360,0004,977.29
    Apr 13, 20155,001.555,024.254,985.964,988.251,544,190,0004,988.25
    Apr 10, 20154,977.034,996.084,970.024,995.981,494,240,0004,995.98
    Apr 9, 20154,950.844,975.934,928.114,974.561,729,750,0004,974.56
    Apr 8, 20154,914.154,956.724,914.154,950.821,714,210,0004,950.82
    Apr 7, 20154,917.504,948.884,909.774,910.231,572,940,0004,910.23
    Apr 6, 20154,855.944,929.624,852.914,917.321,737,560,0004,917.32
    Apr 2, 20154,885.414,901.334,872.964,886.941,563,670,0004,886.94
    Apr 1, 20154,894.364,899.384,844.394,880.231,874,960,0004,880.23
    Mar 31, 20154,925.914,940.874,899.314,900.881,837,660,0004,900.88
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in USD.