• FirefoxUpgrade to the new Firefox »
  •  Dow Up0.27% Nasdaq Up0.47%

    More On ^IXIC

    Quotes

    Charts

    News & Info


    NASDAQ Composite (^IXIC)

    -Nasdaq GIDS
    4,795.89 Up 22.41(0.47%) 10:28AM EST
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Dec 24, 20144,770.124,787.574,768.674,773.47729,750,0004,773.47
    Dec 23, 20144,798.034,798.064,761.394,765.421,590,820,0004,765.42
    Dec 22, 20144,759.044,781.934,757.804,781.421,720,070,0004,781.42
    Dec 19, 20144,752.604,782.134,738.294,765.383,287,920,0004,765.38
    Dec 18, 20144,712.394,748.404,697.094,748.402,172,260,0004,748.40
    Dec 17, 20144,556.904,651.904,550.704,644.312,279,930,0004,644.31
    Dec 16, 20144,572.794,645.194,547.314,547.832,231,670,0004,547.83
    Dec 15, 20144,679.674,690.584,592.434,605.162,143,610,0004,605.16
    Dec 12, 20144,665.354,707.924,653.604,653.601,888,870,0004,653.60
    Dec 11, 20144,704.654,759.884,699.434,708.161,873,050,0004,708.16
    Dec 10, 20144,754.424,766.644,679.254,684.021,850,810,0004,684.02
    Dec 9, 20144,685.204,768.414,674.384,766.471,950,330,0004,766.47
    Dec 8, 20144,769.764,793.244,722.914,740.691,966,770,0004,740.69
    Dec 5, 20144,776.584,788.984,769.644,780.761,767,100,0004,780.76
    Dec 4, 20144,772.004,785.414,753.714,769.441,724,090,0004,769.44
    Dec 3, 20144,761.314,781.374,745.144,774.471,734,510,0004,774.47
    Dec 2, 20144,732.974,761.634,729.764,755.811,839,170,0004,755.81
    Dec 1, 20144,777.734,782.074,724.624,727.351,893,600,0004,727.35
    Nov 28, 20144,797.104,810.864,786.724,791.63998,600,0004,791.63
    Nov 26, 20144,760.234,788.004,757.484,787.321,362,930,0004,787.32
    Nov 25, 20144,762.394,774.524,749.924,758.251,720,140,0004,758.25
    Nov 24, 20144,725.174,755.024,723.624,754.891,568,130,0004,754.89
    Nov 21, 20144,751.014,751.604,700.734,712.971,854,340,0004,712.97
    Nov 20, 20144,655.204,702.974,653.334,701.871,667,330,0004,701.87
    Nov 19, 20144,694.784,696.204,655.724,675.711,641,560,0004,675.71
    Nov 18, 20144,674.844,709.834,674.304,702.441,655,760,0004,702.44
    Nov 17, 20144,678.444,689.534,655.204,671.001,695,070,0004,671.00
    Nov 14, 20144,679.854,688.744,664.314,688.541,739,950,0004,688.54
    Nov 13, 20144,681.564,703.104,664.274,680.141,857,580,0004,680.14
    Nov 12, 20144,644.634,678.584,643.784,675.141,773,060,0004,675.14
    Nov 11, 20144,649.194,661.234,640.244,660.561,663,690,0004,660.56
    Nov 10, 20144,635.104,653.384,626.494,651.621,830,010,0004,651.62
    Nov 7, 20144,636.894,638.804,606.814,632.531,978,830,0004,632.53
    Nov 6, 20144,616.784,639.174,604.764,638.471,986,820,0004,638.47
    Nov 5, 20144,649.474,650.394,607.734,620.722,001,870,0004,620.72
    Nov 4, 20144,623.774,635.954,594.924,623.641,939,320,0004,623.64
    Nov 3, 20144,633.714,654.194,627.424,638.912,033,000,0004,638.91
    Oct 31, 20144,639.454,641.514,616.584,630.742,424,360,0004,630.74
    Oct 30, 20144,532.104,575.504,521.794,566.142,034,960,0004,566.14
    Oct 29, 20144,551.374,564.444,517.024,549.232,184,050,0004,549.23
    Oct 28, 20144,505.734,564.294,505.114,564.291,966,920,0004,564.29
    Oct 27, 20144,469.024,489.604,450.294,485.931,585,580,0004,485.93
    Oct 24, 20144,459.464,486.264,445.854,483.721,754,300,0004,483.72
    Oct 23, 20144,427.444,475.554,421.564,452.791,952,380,0004,452.79
    Oct 22, 20144,429.164,435.864,381.284,382.851,967,020,0004,382.85
    Oct 21, 20144,359.174,419.484,356.104,419.481,997,580,0004,419.48
    Oct 20, 20144,254.164,316.874,248.224,316.071,717,370,0004,316.07
    Oct 17, 20144,275.094,296.114,241.674,258.442,260,070,0004,258.44
    Oct 16, 20144,133.254,246.014,131.654,217.392,591,940,0004,217.39
    Oct 15, 20144,154.104,231.544,116.604,215.323,058,740,0004,215.32
    Oct 14, 20144,246.234,281.344,212.824,227.172,496,120,0004,227.17
    Oct 13, 20144,274.914,303.824,212.874,213.6663,104,908,8004,213.66
    Oct 10, 20144,354.634,380.514,276.244,276.243,097,360,0004,276.24
    Oct 9, 20144,458.294,464.134,377.284,378.342,264,220,0004,378.34
    Oct 8, 20144,385.704,473.734,355.344,468.592,451,630,0004,468.59
    Oct 7, 20144,433.914,441.764,385.154,385.202,111,360,0004,385.20
    Oct 6, 20144,492.404,496.264,444.104,454.801,828,240,0004,454.80
    Oct 3, 20144,456.814,488.074,445.724,475.621,777,640,0004,475.62
    Oct 2, 20144,421.254,441.954,367.744,430.202,165,500,0004,430.20
    Oct 1, 20144,486.654,486.794,409.304,422.092,312,630,0004,422.09
    Sep 30, 20144,512.644,522.064,483.914,493.392,200,380,0004,493.39
    Sep 29, 20144,465.844,515.244,464.444,505.851,737,750,0004,505.85
    Sep 26, 20144,476.484,515.754,475.484,512.191,637,480,0004,512.19
    Sep 25, 20144,540.824,546.934,466.644,466.751,939,610,0004,466.75
    Sep 24, 20144,514.924,557.274,500.134,555.221,765,260,0004,555.22
    Sep 23, 20144,511.324,536.034,508.424,508.691,847,730,0004,508.69
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in USD.