• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.78% Nasdaq Down1.13%

    More On ^IXIC

    Quotes

    Charts

    News & Info


    NASDAQ Composite (^IXIC)

    -Nasdaq GIDS
    4,763.22 Down 54.37(1.13%) May 3
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    May 3, 20164,780.884,791.434,749.714,763.221,984,340,0004,763.22
    May 2, 20164,786.554,821.574,768.284,817.591,880,460,0004,817.59
    Apr 29, 20164,805.794,807.894,740.844,775.362,376,460,0004,775.36
    Apr 28, 20164,857.604,889.164,796.324,805.292,161,400,0004,805.29
    Apr 27, 20164,855.384,872.914,826.384,863.141,938,780,0004,863.14
    Apr 26, 20164,903.814,915.004,875.424,888.281,825,020,0004,888.28
    Apr 25, 20164,891.484,904.874,878.374,895.791,582,270,0004,895.79
    Apr 22, 20164,898.244,921.664,872.024,906.232,018,930,0004,906.23
    Apr 21, 20164,949.124,966.614,932.644,945.891,758,190,0004,945.89
    Apr 20, 20164,941.994,969.324,928.294,948.131,781,340,0004,948.13
    Apr 19, 20164,968.304,968.674,915.524,940.331,824,250,0004,940.33
    Apr 18, 20164,919.364,960.794,915.634,960.021,672,260,0004,960.02
    Apr 15, 20164,938.834,950.434,925.464,938.221,684,790,0004,938.22
    Apr 14, 20164,947.624,961.304,931.814,945.891,645,810,0004,945.89
    Apr 13, 20164,904.794,951.914,903.604,947.421,936,450,0004,947.42
    Apr 12, 20164,838.824,879.604,808.914,872.091,759,280,0004,872.09
    Apr 11, 20164,873.394,897.554,833.404,833.401,545,540,0004,833.40
    Apr 8, 20164,883.994,892.604,835.364,850.691,588,830,0004,850.69
    Apr 7, 20164,893.574,901.494,831.494,848.371,908,940,0004,848.37
    Apr 6, 20164,849.584,921.514,849.284,920.721,761,770,0004,920.72
    Apr 5, 20164,855.904,872.704,838.624,843.931,726,010,0004,843.93
    Apr 4, 20164,911.224,917.754,885.174,891.801,705,730,0004,891.80
    Apr 1, 20164,842.554,917.094,832.064,914.541,812,250,0004,914.54
    Mar 31, 20164,869.574,891.304,864.414,869.851,774,270,0004,869.85
    Mar 30, 20164,875.464,899.144,859.354,869.291,717,820,0004,869.29
    Mar 29, 20164,756.554,849.314,749.784,846.621,806,490,0004,846.62
    Mar 28, 20164,785.254,787.394,760.014,766.791,381,000,0004,766.79
    Mar 24, 20164,743.364,773.504,734.774,773.501,590,990,0004,773.50
    Mar 23, 20164,813.874,816.674,765.374,768.861,732,630,0004,768.86
    Mar 22, 20164,783.604,835.604,781.714,821.661,596,200,0004,821.66
    Mar 21, 20164,787.314,814.854,785.384,808.871,609,230,0004,808.87
    Mar 18, 20164,784.634,804.584,772.414,795.652,829,040,0004,795.65
    Mar 17, 20164,752.624,788.094,737.974,774.991,907,190,0004,774.99
    Mar 16, 20164,717.884,774.784,716.454,763.971,781,060,0004,763.97
    Mar 15, 20164,731.144,735.274,712.074,728.671,692,420,0004,728.67
    Mar 14, 20164,733.394,762.274,731.514,750.281,615,100,0004,750.28
    Mar 11, 20164,712.384,748.794,700.914,748.471,801,790,0004,748.47
    Mar 10, 20164,691.204,716.144,607.994,662.161,936,470,0004,662.16
    Mar 9, 20164,666.424,676.474,642.424,674.381,789,550,0004,674.38
    Mar 8, 20164,676.224,695.044,642.864,648.821,993,060,0004,648.82
    Mar 7, 20164,690.884,731.194,674.824,708.252,084,390,0004,708.25
    Mar 4, 20164,715.764,746.654,687.944,717.022,171,230,0004,717.02
    Mar 3, 20164,698.384,707.724,674.464,707.421,936,290,0004,707.42
    Mar 2, 20164,683.804,703.584,665.934,703.421,912,510,0004,703.42
    Mar 1, 20164,596.014,689.604,581.754,689.602,080,150,0004,689.60
    Feb 29, 20164,585.304,619.904,557.464,557.952,065,260,0004,557.95
    Feb 26, 20164,615.144,618.854,580.784,590.471,814,920,0004,590.47
    Feb 25, 20164,554.734,582.204,516.894,582.201,667,840,0004,582.20
    Feb 24, 20164,453.934,547.644,425.724,542.611,978,180,0004,542.61
    Feb 23, 20164,550.054,558.064,500.944,503.581,777,750,0004,503.58
    Feb 22, 20164,548.314,576.474,546.554,570.611,794,020,0004,570.61
    Feb 19, 20164,464.674,513.154,455.104,504.431,903,770,0004,504.43
    Feb 18, 20164,548.104,548.474,482.774,487.541,955,870,0004,487.54
    Feb 17, 20164,471.664,540.784,463.514,534.062,296,440,0004,534.06
    Feb 16, 20164,397.954,435.964,376.524,435.962,117,920,0004,435.96
    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
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in USD.