• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.16% Nasdaq Down0.13%

    More On ^IXIC

    Quotes

    Charts

    News & Info


    NASDAQ Composite (^IXIC)

    -Nasdaq GIDS
    5,076.52 Down 6.40(0.13%) Jun 2
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    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
    Mar 30, 20154,921.784,948.464,921.124,947.441,778,520,0004,947.44
    Mar 27, 20154,863.744,899.264,859.664,891.221,678,650,0004,891.22
    Mar 26, 20154,835.714,889.214,825.934,863.362,004,960,0004,863.36
    Mar 25, 20155,002.835,006.764,876.524,876.522,219,520,0004,876.52
    Mar 24, 20155,010.105,032.484,994.564,994.731,611,670,0004,994.73
    Mar 23, 20155,020.605,031.395,010.975,010.971,608,880,0005,010.97
    Mar 20, 20155,033.475,042.145,020.075,026.422,825,670,0005,026.42
    Mar 19, 20154,982.025,000.024,979.944,992.381,674,970,0004,992.38
    Mar 18, 20154,926.835,001.574,907.724,982.831,983,570,0004,982.83
    Mar 17, 20154,912.654,944.914,907.024,937.431,724,370,0004,937.43
    Mar 16, 20154,897.274,929.944,889.094,929.511,713,480,0004,929.51
    Mar 13, 20154,885.544,904.474,842.804,871.761,851,410,0004,871.76
    Mar 12, 20154,853.984,895.804,853.204,893.291,855,110,0004,893.29
    Mar 11, 20154,866.944,876.094,846.794,849.941,846,020,0004,849.94
    Mar 10, 20154,899.514,903.444,859.794,859.791,876,010,0004,859.79
    Mar 9, 20154,936.084,950.474,920.824,942.441,696,510,0004,942.44
    Mar 6, 20154,967.244,982.934,918.634,927.371,918,220,0004,927.37
    Mar 5, 20154,979.954,993.524,963.104,982.811,724,200,0004,982.81
    Mar 4, 20154,961.244,973.324,938.904,967.141,824,830,0004,967.14
    Mar 3, 20154,990.704,996.664,956.074,979.902,018,900,0004,979.90
    Mar 2, 20154,973.435,008.574,972.015,008.101,931,110,0005,008.10
    Feb 27, 20154,985.034,989.254,960.874,963.531,955,590,0004,963.53
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in USD.