Advertisement
U.S. markets closed

NASDAQ Composite (^IXIC)

Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
16,207.51-67.43 (-0.41%)
At close: 05:15PM EST
Advertisement
Time Period:
Mar 04, 2023 - Mar 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 04, 202416,264.2016,289.0616,199.0616,207.5116,207.515,310,987,000
Mar 01, 202416,109.8316,302.2416,096.6016,274.9416,274.945,457,910,000
Feb 29, 202416,059.3416,115.9615,931.7016,091.9216,091.926,265,340,000
Feb 28, 202415,969.1416,003.5615,924.7215,947.7415,947.745,581,690,000
Feb 27, 202416,013.9816,046.1015,940.5116,035.3016,035.305,423,020,000
Feb 26, 202416,014.4516,054.9015,973.9015,976.2515,976.255,417,630,000
Feb 23, 202416,094.8016,134.2215,954.5015,996.8215,996.825,077,910,000
Feb 22, 202415,904.4816,061.8215,869.2416,041.6216,041.625,653,930,000
Feb 21, 202415,532.1215,583.6815,451.6515,580.8715,580.874,845,740,000
Feb 20, 202415,679.8415,730.4715,508.5015,630.7815,630.785,595,700,000
Feb 16, 202415,910.4315,917.4115,752.0215,775.6515,775.655,223,800,000
Feb 15, 202415,865.3015,911.2215,779.7215,906.1715,906.176,049,100,000
Feb 14, 202415,781.7115,865.5115,683.9415,859.1515,859.155,092,660,000
Feb 13, 202415,598.8815,770.4215,551.4415,655.6015,655.605,599,860,000
Feb 12, 202415,980.6216,080.0715,917.8715,942.5515,942.555,458,490,000
Feb 09, 202415,842.3816,007.2915,831.7615,990.6615,990.665,797,260,000
Feb 08, 202415,762.2315,813.2715,739.1815,793.7115,793.715,675,850,000
Feb 07, 202415,690.3515,770.6815,645.8115,756.6415,756.644,567,580,000
Feb 06, 202415,638.1915,652.7515,515.2515,609.0015,609.004,759,640,000
Feb 05, 202415,613.9915,637.8815,471.6815,597.6815,597.684,831,020,000
Feb 02, 202415,403.1615,664.2115,366.7815,628.9515,628.954,800,690,000
Feb 01, 202415,254.0215,372.1315,208.8815,361.6415,361.645,046,920,000
Jan 31, 202415,324.1915,405.5615,158.4915,164.0115,164.015,875,610,000
Jan 30, 202415,604.0815,619.2315,484.6715,509.9015,509.904,719,240,000
Jan 29, 202415,470.6615,630.5815,449.8715,628.0415,628.044,979,310,000
Jan 26, 202415,474.8515,538.8415,433.0415,455.3615,455.364,510,530,000
Jan 25, 202415,555.6215,597.2515,430.6815,510.5015,510.505,281,570,000
Jan 24, 202415,560.6115,629.0715,468.9115,481.9215,481.924,983,210,000
Jan 23, 202415,391.4115,432.3515,337.2315,425.9415,425.945,207,680,000
Jan 22, 202415,393.0515,438.8515,333.6315,360.2915,360.295,456,240,000
Jan 19, 202415,122.3815,310.9715,087.2015,310.9715,310.975,604,950,000
Jan 18, 202414,994.5215,066.8114,911.1115,055.6515,055.655,587,440,000
Jan 17, 202414,814.7714,865.7614,706.2314,855.6214,855.625,181,740,000
Jan 16, 202414,908.2615,004.3514,863.8114,944.3514,944.356,386,180,000
Jan 12, 202415,001.0115,047.2514,931.8814,972.7614,972.764,958,940,000
Jan 11, 202415,020.9515,063.6114,800.3814,970.1914,970.195,044,690,000
Jan 10, 202414,877.7014,998.2014,842.7014,969.6514,969.654,404,590,000
Jan 09, 202414,744.1314,894.3214,716.7114,857.7114,857.715,068,410,000
Jan 08, 202414,564.4714,846.9014,560.2014,843.7714,843.776,337,770,000
Jan 05, 202414,500.1114,625.1914,477.5714,524.0714,524.075,232,820,000
Jan 04, 202414,532.2314,632.7714,504.7814,510.3014,510.305,289,220,000
Jan 03, 202414,641.4714,694.5814,577.4414,592.2114,592.215,449,950,000
Jan 02, 202414,873.7014,887.8014,682.3814,765.9414,765.945,791,170,000
Dec 29, 202315,099.2015,111.4114,955.3715,011.3515,011.355,441,060,000
Dec 28, 202315,142.0915,150.0715,087.2215,095.1415,095.145,090,570,000
Dec 27, 202315,089.6615,114.0815,051.6715,099.1815,099.187,480,170,000
Dec 26, 202315,028.6915,101.1815,024.0615,074.5715,074.576,120,600,000
Dec 22, 202315,006.1815,047.1914,927.1214,992.9714,992.974,796,600,000
Dec 21, 202314,923.1414,970.8114,837.4714,963.8714,963.875,465,640,000
Dec 20, 202314,973.3615,069.2914,776.2914,777.9414,777.946,294,700,000
Dec 19, 202314,923.0215,003.8014,921.6015,003.2215,003.225,757,180,000
Dec 18, 202314,814.0214,938.0414,811.8214,904.8114,904.815,866,080,000
Dec 15, 202314,797.4614,848.4014,753.1614,813.9214,813.928,377,630,000
Dec 14, 202314,798.7214,855.6214,642.2314,761.5614,761.568,033,170,000
Dec 13, 202314,555.6814,743.5514,517.5214,733.9614,733.966,732,040,000
Dec 12, 202314,423.0114,533.4014,385.3914,533.4014,533.404,950,100,000
Dec 11, 202314,340.1314,436.0814,324.5714,432.4914,432.495,607,820,000
Dec 08, 202314,279.4614,416.9214,264.9614,403.9714,403.975,430,840,000
Dec 07, 202314,230.4314,353.1114,220.8714,339.9914,339.995,694,310,000
Dec 06, 202314,325.6214,327.6314,138.5114,146.7114,146.715,167,030,000
Dec 05, 202314,126.4014,285.6614,121.7614,229.9114,229.916,179,120,000
Dec 04, 202314,168.6614,197.5214,058.5214,185.4914,185.496,270,020,000
Dec 01, 202314,181.3514,311.9514,135.0014,305.0314,305.035,607,000,000
Nov 30, 202314,265.0514,289.2014,127.0514,226.2214,226.225,678,070,000
Nov 29, 202314,367.1114,423.2214,247.8914,258.4914,258.494,890,220,000
Nov 28, 202314,224.6314,303.6614,195.7214,281.7614,281.764,474,400,000
Nov 27, 202314,239.3114,305.7114,205.2414,241.0214,241.024,205,880,000
Nov 24, 202314,238.0414,270.2814,214.1314,250.8514,250.852,541,840,000
Nov 22, 202314,283.8214,359.6114,226.6314,265.8614,265.863,855,240,000
Nov 21, 202314,217.2314,237.5014,146.3114,199.9814,199.984,128,600,000
Nov 20, 202314,134.7514,309.8014,134.2014,284.5314,284.534,561,810,000
Nov 17, 202314,101.4414,154.3214,063.9314,125.4814,125.484,408,640,000
Nov 16, 202314,066.8814,130.4514,033.7914,113.6714,113.674,545,180,000
Nov 15, 202314,147.2714,194.3614,060.7014,103.8414,103.845,063,830,000
Nov 14, 202314,015.3714,124.0614,003.1414,094.3814,094.385,332,490,000
Nov 13, 202313,745.9613,805.1113,687.7813,767.7413,767.744,349,590,000
Nov 10, 202313,571.1913,802.5313,556.3513,798.1113,798.114,722,140,000
Nov 09, 202313,693.7013,697.8213,506.0213,521.4513,521.455,313,970,000
Nov 08, 202313,660.2213,684.8713,573.5813,650.4113,650.414,685,550,000
Nov 07, 202313,555.7913,675.4613,516.5613,639.8613,639.864,354,460,000
Nov 06, 202313,514.0813,551.6213,435.9913,518.7813,518.784,345,850,000
Nov 03, 202313,362.8513,520.2813,344.7313,478.2813,478.284,918,750,000
Nov 02, 202313,230.4913,302.1813,177.6413,294.1913,294.194,962,950,000
Nov 01, 202312,887.0613,072.4212,875.2013,061.4713,061.474,545,120,000
Oct 31, 202312,786.6212,859.4012,697.0412,851.2412,851.244,315,630,000
Oct 30, 202312,750.4712,842.9612,691.5612,789.4812,789.484,149,320,000
Oct 27, 202312,718.6912,772.4312,600.5712,643.0112,643.014,172,100,000
Oct 26, 202312,768.9712,818.1412,543.8612,595.6112,595.614,894,900,000
Oct 25, 202313,039.8613,042.5212,804.3012,821.2212,821.224,599,850,000
Oct 24, 202313,084.9913,170.3913,022.8513,139.8713,139.874,604,720,000
Oct 23, 202312,930.8513,143.2212,848.8313,018.3313,018.334,669,060,000
Oct 20, 202313,157.7713,177.3512,977.4312,983.8112,983.814,622,840,000
Oct 19, 202313,354.8013,404.7313,157.3313,186.1813,186.185,014,790,000
Oct 18, 202313,439.6813,499.7413,275.3013,314.3013,314.304,617,140,000
Oct 17, 202313,419.8713,602.2513,364.7413,533.7513,533.754,417,640,000
Oct 16, 202313,453.8113,598.0513,447.1713,567.9813,567.984,308,690,000
Oct 13, 202313,613.5913,619.5413,361.8513,407.2313,407.234,251,550,000
Oct 12, 202313,672.4713,714.1413,491.5613,574.2213,574.224,858,620,000
Oct 11, 202313,619.2113,671.1113,549.2913,659.6813,659.684,160,440,000
Oct 10, 202313,505.8113,659.6313,491.8113,562.8413,562.844,301,350,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...