U.S. Markets closed

NASDAQ Composite (^IXIC)

Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Add to watchlist
11,358.94-189.34 (-1.64%)
At close: 5:15PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 26, 202011,440.6411,545.6311,221.0611,358.9411,358.943,186,950,000
Oct 23, 202011,536.0111,548.8511,434.8611,548.2811,548.283,134,240,000
Oct 22, 202011,526.9711,548.7711,369.2911,506.0111,506.013,414,590,000
Oct 21, 202011,530.3911,613.7911,476.0811,484.6911,484.693,445,520,000
Oct 20, 202011,531.8311,632.8911,471.2311,516.4911,516.493,483,200,000
Oct 19, 202011,732.3411,778.1111,454.5711,478.8811,478.883,455,430,000
Oct 16, 202011,761.8311,827.4211,648.5311,671.5611,671.563,156,270,000
Oct 15, 202011,559.8811,740.6811,559.1011,713.8711,713.873,304,490,000
Oct 14, 202011,889.0711,939.9211,714.3511,768.7311,768.733,393,010,000
Oct 13, 202011,901.7611,946.9811,821.8311,863.9011,863.903,607,730,000
Oct 12, 202011,732.3311,965.5411,704.1311,876.2611,876.263,862,990,000
Oct 09, 202011,487.6011,581.2311,476.6611,579.9411,579.943,475,620,000
Oct 08, 202011,443.3511,448.2311,384.3311,420.9811,420.983,486,530,000
Oct 07, 202011,271.6811,380.5611,258.3511,364.6011,364.603,891,460,000
Oct 06, 202011,314.5311,392.4111,124.4511,154.6011,154.604,360,550,000
Oct 05, 202011,169.1111,335.2111,162.5211,332.4911,332.493,597,940,000
Oct 02, 202011,082.5311,244.8711,033.6911,075.0211,075.023,715,090,000
Oct 01, 202011,291.9911,344.1311,240.5311,326.5111,326.513,978,100,000
Sep 30, 202011,092.9011,277.9611,092.9011,167.5111,167.514,228,200,000
Sep 29, 202011,109.0011,153.2311,065.6311,085.2511,085.253,363,870,000
Sep 28, 202011,084.3811,120.7911,019.1411,117.5311,117.533,562,900,000
Sep 25, 202010,680.4610,939.5510,639.9810,913.5610,913.563,767,230,000
Sep 24, 202010,551.0210,799.5510,520.2210,672.2710,672.274,080,730,000
Sep 23, 202010,950.8210,962.0310,612.9110,632.9910,632.994,074,600,000
Sep 22, 202010,873.3010,979.6510,737.5210,963.6410,963.643,492,020,000
Sep 21, 202010,610.1410,782.7410,519.4910,778.8010,778.803,885,200,000
Sep 18, 202010,973.4510,977.6810,639.9510,793.2810,793.285,745,690,000
Sep 17, 202010,796.0510,974.4510,783.8110,910.2810,910.283,726,750,000
Sep 16, 202011,222.0811,245.4211,046.4311,050.4711,050.473,661,710,000
Sep 15, 202011,193.9611,244.4611,127.9811,190.3211,190.323,772,820,000
Sep 14, 202011,010.1411,118.2910,982.2611,056.6511,056.653,716,820,000
Sep 11, 202011,010.0711,033.0410,728.0310,853.5510,853.553,609,190,000
Sep 10, 202011,235.5311,299.5310,875.0210,919.5910,919.593,814,100,000
Sep 09, 202011,064.7611,217.6910,970.4511,141.5611,141.563,531,780,000
Sep 08, 202010,900.7011,131.5010,837.2010,847.6910,847.693,872,230,000
Sep 04, 202011,396.2411,531.1810,875.8711,313.1311,313.134,269,190,000
Sep 03, 202011,861.9011,894.4011,361.3611,458.1011,458.104,437,500,000
Sep 02, 202012,047.2612,074.0611,836.1812,056.4412,056.443,966,140,000
Sep 01, 202011,850.9611,945.7211,794.7811,939.6711,939.673,480,780,000
Aug 31, 202011,718.8111,829.8411,697.4211,775.4611,775.463,596,980,000
Aug 28, 202011,689.2811,708.7711,634.7711,695.6311,695.632,997,810,000
Aug 27, 202011,688.1911,730.0111,551.0111,625.3411,625.343,535,800,000
Aug 26, 202011,516.6211,672.0511,507.4611,665.0611,665.063,441,550,000
Aug 25, 202011,370.2311,468.2611,343.0411,466.4711,466.473,454,500,000
Aug 24, 202011,449.2511,462.0511,297.5311,379.7211,379.723,885,880,000
Aug 21, 202011,258.4411,326.2111,245.4411,311.8011,311.803,905,670,000
Aug 20, 202011,096.4011,283.6211,090.0311,264.9511,264.954,170,980,000
Aug 19, 202011,214.8011,257.4211,132.1011,146.4611,146.463,467,890,000
Aug 18, 202011,170.7511,230.6211,103.8311,210.8411,210.843,199,470,000
Aug 17, 202011,083.2511,144.5311,080.3011,129.7311,129.733,193,160,000
Aug 14, 202011,042.2411,058.4410,972.0611,019.3011,019.303,491,320,000
Aug 13, 202011,026.8611,124.8511,007.5011,042.5011,042.503,444,140,000
Aug 12, 202010,878.1211,036.7210,877.1611,012.2411,012.243,716,840,000
Aug 11, 202010,942.6610,989.4210,762.7110,782.8210,782.824,303,980,000
Aug 10, 202011,033.7311,040.2410,849.4610,968.3610,968.364,018,530,000
Aug 07, 202011,072.5311,126.0410,920.3711,010.9811,010.984,230,720,000
Aug 06, 202010,989.9811,121.1910,963.4111,108.0711,108.074,086,290,000
Aug 05, 202010,967.8711,002.1110,943.7210,998.4010,998.404,119,550,000
Aug 04, 202010,897.8910,941.9110,852.9010,941.1710,941.173,973,570,000
Aug 03, 202010,848.6410,927.5610,831.1510,902.8010,902.804,173,600,000
Jul 31, 202010,741.4710,747.8010,557.7010,745.2710,745.274,418,390,000
Jul 30, 202010,450.1210,609.5910,412.0910,587.8110,587.814,135,200,000
Jul 29, 202010,474.7010,567.9110,464.0010,542.9410,542.943,970,900,000
Jul 28, 202010,509.2010,523.6410,397.8710,402.0910,402.093,869,230,000
Jul 27, 202010,421.7010,546.4410,399.8610,536.2710,536.274,209,900,000
Jul 24, 202010,294.4110,418.7510,217.3110,363.1810,363.184,205,330,000
Jul 23, 202010,689.5010,728.1210,407.8710,461.4210,461.424,469,470,000
Jul 22, 202010,687.5810,745.3210,627.4510,706.1310,706.134,074,020,000
Jul 21, 202010,837.8810,839.9310,650.4610,680.3610,680.365,311,750,000
Jul 20, 202010,526.0210,783.8010,488.0410,767.0910,767.094,274,340,000
Jul 17, 202010,500.5210,532.6210,421.2110,503.1910,503.194,334,280,000
Jul 16, 202010,443.8710,499.7910,364.3910,473.8310,473.834,237,290,000
Jul 15, 202010,576.7210,604.6710,420.5410,550.4910,550.494,610,540,000
Jul 14, 202010,310.2510,497.8310,182.4610,488.5810,488.584,419,480,000
Jul 13, 202010,729.9210,824.7810,368.0410,390.8410,390.844,822,050,000
Jul 10, 202010,545.9110,622.3510,447.0110,617.4410,617.443,509,810,000
Jul 09, 202010,563.7210,578.1010,379.9110,547.7510,547.753,992,920,000
Jul 08, 202010,409.3510,494.6310,350.9610,492.5010,492.503,999,180,000
Jul 07, 202010,412.4610,518.9810,337.9810,343.8910,343.894,314,110,000
Jul 06, 202010,360.3810,462.0510,354.9810,433.6510,433.654,529,480,000
Jul 02, 202010,268.6710,310.3610,194.0610,207.6310,207.634,017,530,000
Jul 01, 202010,063.6710,197.1910,048.0410,154.6310,154.634,595,970,000
Jun 30, 20209,875.2910,085.599,863.6710,058.7710,058.774,474,000,000
Jun 29, 20209,771.729,877.349,663.619,874.159,874.154,306,120,000
Jun 26, 20209,995.1210,000.679,749.079,757.229,757.227,279,230,000
Jun 25, 20209,899.3610,023.289,810.4710,017.0010,017.004,709,620,000
Jun 24, 202010,092.9210,137.509,842.229,909.179,909.175,549,440,000
Jun 23, 202010,130.8310,221.8510,112.4410,131.3710,131.375,712,450,000
Jun 22, 20209,945.4910,059.619,916.6010,056.4810,056.484,468,000,000
Jun 19, 202010,042.1310,053.919,872.949,946.129,946.126,068,130,000
Jun 18, 20209,892.489,959.209,885.669,943.059,943.054,294,740,000
Jun 17, 20209,943.319,991.219,891.819,910.539,910.534,249,680,000
Jun 16, 20209,949.789,963.639,748.389,895.879,895.874,639,860,000
Jun 15, 20209,426.909,756.079,403.009,726.029,726.024,440,650,000
Jun 12, 20209,715.879,768.649,413.629,588.819,588.814,366,190,000
Jun 11, 20209,791.249,868.089,491.319,492.739,492.735,271,000,000
Jun 10, 202010,012.3210,086.899,962.5810,020.3510,020.355,128,400,000
Jun 09, 20209,867.1910,002.509,863.279,953.759,953.755,281,860,000
Jun 08, 20209,823.449,927.139,780.619,924.759,924.756,143,120,000
Jun 05, 20209,703.549,845.699,685.359,814.089,814.086,572,850,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...