• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up2.00% Nasdaq Up1.66%

    More On ^IXIC

    Quotes

    Charts

    News & Info


    NASDAQ Composite (^IXIC)

    -Nasdaq GIDS
    4,337.51 Up 70.67(1.66%) Feb 12
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Feb 12, 20164,307.294,340.134,274.154,337.511,983,190,0004,337.51
    Feb 11, 20164,218.814,293.224,209.764,266.842,812,330,0004,266.84
    Feb 10, 20164,318.284,369.624,280.734,283.592,448,380,0004,283.59
    Feb 9, 20164,224.874,329.614,222.484,268.762,465,790,0004,268.76
    Feb 8, 20164,288.024,301.534,212.814,283.752,702,070,0004,283.75
    Feb 5, 20164,491.484,493.194,350.374,363.142,489,280,0004,363.14
    Feb 4, 20164,492.484,545.524,463.994,509.562,200,930,0004,509.56
    Feb 3, 20164,543.824,547.324,424.474,504.242,466,190,0004,504.24
    Feb 2, 20164,588.694,589.904,503.124,516.952,185,180,0004,516.95
    Feb 1, 20164,587.594,636.934,565.374,620.371,983,340,0004,620.37
    Jan 29, 20164,512.094,613.954,511.304,613.952,617,550,0004,613.95
    Jan 28, 20164,533.814,533.814,447.504,506.682,322,310,0004,506.68
    Jan 27, 20164,548.874,568.854,450.834,468.172,115,710,0004,468.17
    Jan 26, 20164,537.044,583.214,503.534,567.671,981,180,0004,567.67
    Jan 25, 20164,574.594,590.444,514.784,518.492,028,880,0004,518.49
    Jan 22, 20164,557.394,591.184,540.274,591.182,153,340,0004,591.18
    Jan 21, 20164,480.704,537.154,432.024,472.062,447,750,0004,472.06
    Jan 20, 20164,405.224,514.924,313.394,471.693,204,130,0004,471.69
    Jan 19, 20164,548.054,550.574,430.774,476.952,394,550,0004,476.95
    Jan 15, 20164,464.374,520.454,419.414,488.422,818,630,0004,488.42
    Jan 14, 20164,545.374,650.554,470.594,615.002,565,560,0004,615.00
    Jan 13, 20164,706.024,713.984,517.564,526.062,533,200,0004,526.06
    Jan 12, 20164,681.544,714.804,618.034,685.922,147,470,0004,685.92
    Jan 11, 20164,673.444,683.024,573.784,637.992,391,110,0004,637.99
    Jan 8, 20164,722.024,742.574,637.854,643.632,288,750,0004,643.63
    Jan 7, 20164,736.404,788.024,688.174,689.432,552,590,0004,689.43
    Jan 6, 20164,813.764,866.044,804.694,835.762,168,620,0004,835.76
    Jan 5, 20164,917.844,926.734,872.744,891.431,927,380,0004,891.43
    Jan 4, 20164,897.654,903.094,846.984,903.092,218,420,0004,903.09
    Dec 31, 20155,047.045,058.065,007.015,007.411,437,480,0005,007.41
    Dec 30, 20155,101.185,102.355,065.685,065.851,247,530,0005,065.85
    Dec 29, 20155,066.525,116.995,065.895,107.941,383,470,0005,107.94
    Dec 28, 20155,032.295,041.274,999.075,040.991,310,650,0005,040.99
    Dec 24, 20155,046.195,063.285,043.655,048.49706,880,0005,048.49
    Dec 23, 20155,025.555,046.095,020.445,045.931,591,490,0005,045.93
    Dec 22, 20154,988.685,007.774,964.085,001.111,556,670,0005,001.11
    Dec 21, 20154,957.534,968.924,928.934,968.921,673,400,0004,968.92
    Dec 18, 20154,982.584,996.494,921.334,923.083,765,210,0004,923.08
    Dec 17, 20155,087.175,088.585,002.555,002.551,897,220,0005,002.55
    Dec 16, 20155,033.485,078.994,992.635,071.132,036,610,0005,071.13
    Dec 15, 20154,991.215,026.544,986.994,995.362,054,710,0004,995.36
    Dec 14, 20154,932.614,953.604,871.594,952.232,216,060,0004,952.23
    Dec 11, 20154,979.774,996.194,928.674,933.472,084,950,0004,933.47
    Dec 10, 20155,026.305,075.655,019.315,045.171,746,520,0005,045.17
    Dec 9, 20155,077.215,106.375,000.125,022.872,003,450,0005,022.87
    Dec 8, 20155,050.525,111.735,045.735,098.241,871,450,0005,098.24
    Dec 7, 20155,139.465,139.785,082.235,101.811,952,690,0005,101.81
    Dec 4, 20155,050.935,147.005,043.495,142.271,897,490,0005,142.27
    Dec 3, 20155,143.165,144.605,011.725,037.532,088,100,0005,037.53
    Dec 2, 20155,158.825,176.775,117.155,123.222,060,340,0005,123.22
    Dec 1, 20155,129.645,156.315,120.175,156.312,035,570,0005,156.31
    Nov 30, 20155,139.585,141.365,098.705,108.672,223,880,0005,108.67
    Nov 27, 20155,121.935,134.355,108.515,127.52781,730,0005,127.52
    Nov 25, 20155,106.875,124.095,101.185,116.141,539,300,0005,116.14
    Nov 24, 20155,070.665,110.755,050.145,102.811,956,920,0005,102.81
    Nov 23, 20155,106.725,128.085,084.855,102.481,668,280,0005,102.48
    Nov 20, 20155,096.965,112.465,094.325,104.921,766,630,0005,104.92
    Nov 19, 20155,078.675,092.465,067.275,073.641,794,110,0005,073.64
    Nov 18, 20155,004.605,078.805,001.675,075.202,017,390,0005,075.20
    Nov 17, 20154,991.715,023.454,975.744,986.021,861,710,0004,986.02
    Nov 16, 20154,916.144,984.914,908.664,984.621,819,190,0004,984.62
    Nov 13, 20154,980.864,989.064,925.354,927.882,001,050,0004,927.88
    Nov 12, 20155,043.105,062.495,004.465,005.081,820,930,0005,005.08
    Nov 11, 20155,098.135,111.195,066.685,067.021,672,340,0005,067.02
    Nov 10, 20155,068.555,086.885,051.225,083.241,906,120,0005,083.24
    Nov 9, 20155,128.945,133.445,066.105,095.301,850,770,0005,095.30
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in USD.