U.S. markets closed

NASDAQ Composite (^IXIC)

Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Add to watchlist
14,030.38-131.02 (-0.93%)
At close: 5:15PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 202114,096.9314,129.2214,009.0414,030.3814,030.386,105,960,000
Jun 17, 202113,999.1314,196.2113,998.9314,161.3514,161.354,526,780,000
Jun 16, 202114,085.5514,129.6913,903.7314,039.6814,039.684,632,480,000
Jun 15, 202114,166.6414,171.0214,052.1614,072.8614,072.864,517,770,000
Jun 14, 202114,083.4714,175.4514,056.6714,174.1414,174.144,394,380,000
Jun 11, 202114,030.8514,069.4214,006.5914,069.4214,069.424,140,190,000
Jun 10, 202113,933.8814,031.1913,904.4014,020.3314,020.334,889,500,000
Jun 09, 202113,980.2314,003.5013,906.4513,911.7513,911.755,607,720,000
Jun 08, 202113,946.3213,981.7213,831.9813,924.9113,924.915,894,140,000
Jun 07, 202113,802.8213,889.1113,784.8913,881.7213,881.724,602,940,000
Jun 04, 202113,697.2513,826.8213,692.0113,814.4913,814.494,341,800,000
Jun 03, 202113,655.7513,684.1313,548.9313,614.5113,614.515,367,460,000
Jun 02, 202113,743.2413,775.8913,689.7413,756.3313,756.335,059,810,000
Jun 01, 202113,829.0613,836.1713,678.7713,736.4813,736.484,155,670,000
May 28, 202113,792.0513,820.8713,747.6113,748.7413,748.744,435,220,000
May 27, 202113,742.5913,776.5213,701.6313,736.2813,736.285,057,550,000
May 26, 202113,693.9413,750.1613,679.5913,738.0013,738.004,231,140,000
May 25, 202113,721.5413,751.1413,631.8013,657.1713,657.174,084,480,000
May 24, 202113,557.2113,708.8513,551.0113,661.1713,661.173,490,650,000
May 21, 202113,616.1913,616.5813,463.2613,470.9913,470.993,704,590,000
May 20, 202113,356.6313,563.5213,355.7113,535.7413,535.743,972,730,000
May 19, 202113,078.1913,304.6113,072.2313,299.7413,299.744,314,980,000
May 18, 202113,416.9013,485.3413,299.9313,303.6413,303.644,283,680,000
May 17, 202113,368.8013,399.1713,265.4013,379.0513,379.053,980,630,000
May 14, 202113,255.6513,460.8813,242.9713,429.9813,429.984,008,110,000
May 13, 202113,150.9413,247.8713,007.2413,124.9913,124.994,681,530,000
May 12, 202113,215.4913,288.6113,002.5413,031.6813,031.684,730,740,000
May 11, 202113,115.8513,423.3113,107.6713,389.4313,389.434,719,720,000
May 10, 202113,687.5913,687.9313,401.7413,401.8613,401.864,795,690,000
May 07, 202113,723.0913,828.6213,690.7513,752.2413,752.244,376,800,000
May 06, 202113,557.8313,635.7313,439.3913,632.8413,632.845,000,710,000
May 05, 202113,731.1313,753.0513,553.9313,582.4213,582.424,517,100,000
May 04, 202113,774.5113,795.5713,485.5913,633.5013,633.505,852,850,000
May 03, 202114,031.7714,042.1213,881.5113,895.1213,895.124,718,850,000
Apr 30, 202113,970.7314,084.7613,941.6313,962.6813,962.684,762,770,000
Apr 29, 202114,204.5114,211.5713,952.8014,082.5514,082.554,854,340,000
Apr 28, 202114,082.7814,133.6514,034.7014,051.0314,051.034,532,050,000
Apr 27, 202114,170.9114,171.2414,064.2814,090.2214,090.224,665,430,000
Apr 26, 202114,052.3814,154.0314,019.5014,138.7814,138.784,479,480,000
Apr 23, 202113,861.3714,062.7413,856.8314,016.8114,016.814,332,500,000
Apr 22, 202113,952.5714,015.8713,771.0413,818.4113,818.414,397,030,000
Apr 21, 202113,745.7713,951.3513,706.8613,950.2213,950.223,967,090,000
Apr 20, 202113,894.4613,927.6713,698.6713,786.2713,786.274,229,410,000
Apr 19, 202113,984.5814,041.7913,842.5713,914.7713,914.774,349,340,000
Apr 16, 202114,059.1114,062.5013,977.0514,052.3414,052.344,414,640,000
Apr 15, 202113,983.2314,049.1313,970.4214,038.7614,038.764,382,620,000
Apr 14, 202114,004.0814,033.6313,839.0413,857.8413,857.844,102,380,000
Apr 13, 202113,902.4514,011.5113,902.4513,996.1013,996.104,200,290,000
Apr 12, 202113,854.4413,877.0013,783.9513,850.0013,850.004,230,160,000
Apr 09, 202113,787.0213,905.4113,748.3513,900.1913,900.193,906,460,000
Apr 08, 202113,796.8913,830.1413,758.7113,829.3113,829.314,133,640,000
Apr 07, 202113,675.3013,733.0313,653.5913,688.8413,688.844,078,990,000
Apr 06, 202113,681.6713,776.7113,674.2813,698.3813,698.384,038,510,000
Apr 05, 202113,594.9013,720.5813,582.7613,705.5913,705.594,439,970,000
Apr 01, 202113,414.3213,487.0813,404.1813,480.1113,480.114,553,470,000
Mar 31, 202113,122.5713,325.5413,118.3813,246.8713,246.874,980,670,000
Mar 30, 202113,008.8013,075.7512,922.5713,045.3913,045.394,685,320,000
Mar 29, 202113,103.9713,143.4112,968.1613,059.6513,059.654,934,000,000
Mar 26, 202112,996.0313,149.5512,878.7213,138.7313,138.735,195,330,000
Mar 25, 202112,844.5813,021.8612,786.8112,977.6812,977.685,608,640,000
Mar 24, 202113,289.2413,292.9212,961.3512,961.8912,961.896,184,470,000
Mar 23, 202113,381.4313,405.1513,202.4313,227.7013,227.705,607,860,000
Mar 22, 202113,278.7813,455.6413,278.7813,377.5413,377.545,302,770,000
Mar 19, 202113,119.9013,252.3713,039.4513,215.2413,215.247,591,530,000
Mar 18, 202113,349.2013,384.4613,101.9213,116.1713,116.175,699,900,000
Mar 17, 202113,336.9113,595.0013,272.6913,525.2013,525.205,465,500,000
Mar 16, 202113,523.1713,620.7113,397.0813,471.5713,471.575,463,770,000
Mar 15, 202113,323.4713,460.3513,272.5013,459.7113,459.715,933,440,000
Mar 12, 202113,222.8113,324.6913,158.7213,319.8613,319.865,472,340,000
Mar 11, 202113,273.3113,433.6213,246.3313,398.6713,398.675,956,260,000
Mar 10, 202113,234.7313,277.1113,035.4413,068.8313,068.835,991,730,000
Mar 09, 202112,923.0713,151.5412,882.4913,073.8213,073.826,294,910,000
Mar 08, 202112,904.2613,001.0012,599.2312,609.1612,609.165,971,260,000
Mar 05, 202112,860.0412,941.2112,397.0512,920.1512,920.157,696,900,000
Mar 04, 202112,953.9913,068.7112,553.9612,723.4712,723.477,799,710,000
Mar 03, 202113,336.2513,372.5212,995.0712,997.7512,997.755,493,960,000
Mar 02, 202113,599.4513,601.3313,352.0013,358.7913,358.794,920,320,000
Mar 01, 202113,406.1613,596.5913,362.6613,588.8313,588.835,047,710,000
Feb 26, 202113,232.9013,368.0613,024.5313,192.3513,192.355,883,880,000
Feb 25, 202113,512.6413,602.8613,066.3813,119.4313,119.436,335,240,000
Feb 24, 202113,400.2513,607.3613,286.5913,597.9713,597.975,793,430,000
Feb 23, 202113,262.6113,526.0913,003.9813,465.2013,465.207,482,840,000
Feb 22, 202113,714.2013,757.0613,530.9613,533.0513,533.056,435,100,000
Feb 19, 202113,929.2013,985.5813,842.6013,874.4613,874.466,686,060,000
Feb 18, 202113,814.6713,905.9613,714.3513,865.3613,865.366,454,280,000
Feb 17, 202113,911.6513,976.4313,804.2613,965.4913,965.497,227,140,000
Feb 16, 202114,152.2114,175.1213,995.4514,047.5014,047.507,646,300,000
Feb 12, 202113,979.2114,102.0413,937.7114,095.4714,095.477,352,960,000
Feb 11, 202114,045.2114,058.9113,916.8514,025.7714,025.7710,000,200,000
Feb 10, 202114,093.3514,109.1213,845.4713,972.5313,972.5310,165,550,000
Feb 09, 202113,966.8214,044.9513,966.5514,007.7014,007.708,658,980,000
Feb 08, 202113,937.0613,987.7413,894.1513,987.6413,987.648,439,940,000
Feb 05, 202113,824.8813,878.1613,761.6613,856.3013,856.306,697,720,000
Feb 04, 202113,674.0613,778.4213,631.6213,777.7413,777.747,218,680,000
Feb 03, 202113,718.3113,723.8313,585.3413,610.5413,610.547,465,240,000
Feb 02, 202113,543.1013,652.7013,535.8613,612.7813,612.787,240,220,000
Feb 01, 202113,226.1813,431.4613,132.4713,403.3913,403.397,014,220,000
Jan 29, 202113,284.7213,322.0012,985.0513,070.6913,070.697,809,670,000
Jan 28, 202113,323.2913,507.6413,316.5213,337.1613,337.169,823,150,000
Jan 27, 202113,486.5813,538.4213,192.9113,270.6013,270.6011,102,160,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...