Advertisement
Advertisement
NASDAQ Composite (^IXIC)
Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Follow
At close: 04:19PM EDT
Advertisement
Advertisement
Time Period:
Mar 24, 2022 - Mar 24, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 24, 2023 | 11,747.60 | 11,826.23 | 11,670.67 | 11,823.96 | 11,823.96 | 3,618,571,000 |
| Mar 23, 2023 | 11,811.32 | 11,962.69 | 11,684.52 | 11,787.40 | 11,787.40 | 4,917,460,000 |
| Mar 22, 2023 | 11,857.50 | 12,013.99 | 11,666.85 | 11,669.96 | 11,669.96 | 4,981,590,000 |
| Mar 21, 2023 | 11,764.79 | 11,879.16 | 11,724.91 | 11,860.11 | 11,860.11 | 4,829,870,000 |
| Mar 20, 2023 | 11,614.39 | 11,695.55 | 11,550.69 | 11,675.54 | 11,675.54 | 4,970,630,000 |
| Mar 17, 2023 | 11,696.34 | 11,773.11 | 11,562.63 | 11,630.51 | 11,630.51 | 7,903,090,000 |
| Mar 16, 2023 | 11,384.87 | 11,733.80 | 11,365.49 | 11,717.28 | 11,717.28 | 5,498,920,000 |
| Mar 15, 2023 | 11,291.17 | 11,447.90 | 11,238.44 | 11,434.05 | 11,434.05 | 5,912,430,000 |
| Mar 14, 2023 | 11,357.73 | 11,467.02 | 11,284.93 | 11,428.15 | 11,428.15 | 5,533,120,000 |
| Mar 13, 2023 | 11,041.46 | 11,326.73 | 10,982.80 | 11,188.84 | 11,188.84 | 6,201,490,000 |
| Mar 10, 2023 | 11,325.36 | 11,373.81 | 11,093.86 | 11,138.89 | 11,138.89 | 6,193,500,000 |
| Mar 09, 2023 | 11,578.31 | 11,667.12 | 11,319.98 | 11,338.35 | 11,338.35 | 5,061,790,000 |
| Mar 08, 2023 | 11,553.09 | 11,601.23 | 11,487.75 | 11,576.00 | 11,576.00 | 5,085,970,000 |
| Mar 07, 2023 | 11,670.98 | 11,705.96 | 11,512.03 | 11,530.33 | 11,530.33 | 5,422,820,000 |
| Mar 06, 2023 | 11,736.87 | 11,827.92 | 11,667.48 | 11,675.74 | 11,675.74 | 4,982,880,000 |
| Mar 03, 2023 | 11,524.65 | 11,699.63 | 11,514.74 | 11,689.01 | 11,689.01 | 5,102,210,000 |
| Mar 02, 2023 | 11,273.77 | 11,487.59 | 11,273.61 | 11,462.98 | 11,462.98 | 5,313,760,000 |
| Mar 01, 2023 | 11,447.58 | 11,479.00 | 11,349.87 | 11,379.48 | 11,379.48 | 4,927,530,000 |
| Feb 28, 2023 | 11,451.05 | 11,548.23 | 11,435.39 | 11,455.54 | 11,455.54 | 5,340,950,000 |
| Feb 27, 2023 | 11,517.19 | 11,565.23 | 11,444.60 | 11,466.98 | 11,466.98 | 4,494,000,000 |
| Feb 24, 2023 | 11,404.18 | 11,434.36 | 11,334.47 | 11,394.94 | 11,394.94 | 4,432,650,000 |
| Feb 23, 2023 | 11,636.93 | 11,638.98 | 11,432.58 | 11,590.40 | 11,590.40 | 4,714,580,000 |
| Feb 22, 2023 | 11,517.20 | 11,582.52 | 11,445.17 | 11,507.07 | 11,507.07 | 4,671,270,000 |
| Feb 21, 2023 | 11,640.37 | 11,684.14 | 11,491.18 | 11,492.30 | 11,492.30 | 5,002,540,000 |
| Feb 17, 2023 | 11,777.50 | 11,803.22 | 11,673.21 | 11,787.27 | 11,787.27 | 4,925,230,000 |
| Feb 16, 2023 | 11,896.31 | 12,040.34 | 11,853.36 | 11,855.83 | 11,855.83 | 5,159,410,000 |
| Feb 15, 2023 | 11,905.12 | 12,071.29 | 11,876.82 | 12,070.59 | 12,070.59 | 5,056,640,000 |
| Feb 14, 2023 | 11,808.20 | 11,999.85 | 11,760.56 | 11,960.15 | 11,960.15 | 5,032,430,000 |
| Feb 13, 2023 | 11,759.09 | 11,910.92 | 11,719.73 | 11,891.79 | 11,891.79 | 4,752,880,000 |
| Feb 10, 2023 | 11,714.60 | 11,775.80 | 11,630.54 | 11,718.12 | 11,718.12 | 4,885,030,000 |
| Feb 09, 2023 | 12,069.10 | 12,070.96 | 11,745.11 | 11,789.58 | 11,789.58 | 5,536,290,000 |
| Feb 08, 2023 | 12,069.12 | 12,096.39 | 11,890.09 | 11,910.52 | 11,910.52 | 5,052,870,000 |
| Feb 07, 2023 | 11,891.25 | 12,150.22 | 11,836.78 | 12,113.79 | 12,113.79 | 5,720,240,000 |
| Feb 06, 2023 | 11,904.41 | 11,973.41 | 11,843.49 | 11,887.45 | 11,887.45 | 5,538,350,000 |
| Feb 03, 2023 | 11,946.86 | 12,231.31 | 11,946.86 | 12,006.95 | 12,006.95 | 5,954,490,000 |
| Feb 02, 2023 | 12,065.15 | 12,269.55 | 12,024.14 | 12,200.82 | 12,200.82 | 7,038,210,000 |
| Feb 01, 2023 | 11,573.14 | 11,904.02 | 11,500.33 | 11,816.32 | 11,816.32 | 6,336,040,000 |
| Jan 31, 2023 | 11,398.58 | 11,586.01 | 11,398.37 | 11,584.55 | 11,584.55 | 5,695,150,000 |
| Jan 30, 2023 | 11,512.34 | 11,553.31 | 11,388.54 | 11,393.81 | 11,393.81 | 5,122,320,000 |
| Jan 27, 2023 | 11,470.47 | 11,691.89 | 11,470.27 | 11,621.71 | 11,621.71 | 6,243,800,000 |
| Jan 26, 2023 | 11,458.40 | 11,516.05 | 11,341.19 | 11,512.41 | 11,512.41 | 5,732,890,000 |
| Jan 25, 2023 | 11,146.53 | 11,334.22 | 11,069.18 | 11,313.36 | 11,313.36 | 5,485,570,000 |
| Jan 24, 2023 | 11,302.93 | 11,378.15 | 11,282.65 | 11,334.27 | 11,334.27 | 5,670,860,000 |
| Jan 23, 2023 | 11,171.94 | 11,405.50 | 11,144.03 | 11,364.41 | 11,364.41 | 5,997,810,000 |
| Jan 20, 2023 | 10,924.66 | 11,143.17 | 10,885.65 | 11,140.43 | 11,140.43 | 5,980,110,000 |
| Jan 19, 2023 | 10,890.40 | 10,932.52 | 10,804.57 | 10,852.27 | 10,852.27 | 4,660,800,000 |
| Jan 18, 2023 | 11,170.95 | 11,223.41 | 10,952.05 | 10,957.01 | 10,957.01 | 5,288,630,000 |
| Jan 17, 2023 | 11,070.00 | 11,145.44 | 11,024.72 | 11,095.11 | 11,095.11 | 5,138,410,000 |
| Jan 13, 2023 | 10,906.37 | 11,084.01 | 10,900.16 | 11,079.16 | 11,079.16 | 5,077,990,000 |
| Jan 12, 2023 | 10,969.26 | 11,027.75 | 10,797.12 | 11,001.10 | 11,001.10 | 5,681,240,000 |
| Jan 11, 2023 | 10,794.99 | 10,932.44 | 10,762.73 | 10,931.67 | 10,931.67 | 5,284,390,000 |
| Jan 10, 2023 | 10,607.72 | 10,743.67 | 10,589.59 | 10,742.63 | 10,742.63 | 4,710,680,000 |
| Jan 09, 2023 | 10,662.10 | 10,807.26 | 10,619.12 | 10,635.65 | 10,635.65 | 5,132,190,000 |
| Jan 06, 2023 | 10,363.96 | 10,604.14 | 10,265.04 | 10,569.29 | 10,569.29 | 5,199,780,000 |
| Jan 05, 2023 | 10,390.31 | 10,393.22 | 10,295.25 | 10,305.24 | 10,305.24 | 4,764,270,000 |
| Jan 04, 2023 | 10,467.82 | 10,515.22 | 10,337.64 | 10,458.76 | 10,458.76 | 5,085,380,000 |
| Jan 03, 2023 | 10,562.06 | 10,613.06 | 10,309.16 | 10,386.98 | 10,386.98 | 4,780,650,000 |
| Dec 30, 2022 | 10,368.37 | 10,468.31 | 10,324.70 | 10,466.48 | 10,466.48 | 3,959,030,000 |
| Dec 29, 2022 | 10,321.46 | 10,502.08 | 10,301.06 | 10,478.09 | 10,478.09 | 4,154,100,000 |
| Dec 28, 2022 | 10,339.20 | 10,414.82 | 10,207.47 | 10,213.29 | 10,213.29 | 3,842,970,000 |
| Dec 27, 2022 | 10,462.19 | 10,472.32 | 10,340.73 | 10,353.23 | 10,353.23 | 3,827,290,000 |
| Dec 23, 2022 | 10,437.75 | 10,514.76 | 10,361.82 | 10,497.86 | 10,497.86 | 3,544,680,000 |
| Dec 22, 2022 | 10,586.46 | 10,599.34 | 10,313.32 | 10,476.12 | 10,476.12 | 5,125,070,000 |
| Dec 21, 2022 | 10,592.00 | 10,753.57 | 10,569.20 | 10,709.37 | 10,709.37 | 4,401,420,000 |
| Dec 20, 2022 | 10,490.89 | 10,609.46 | 10,446.82 | 10,547.11 | 10,547.11 | 4,707,190,000 |
| Dec 19, 2022 | 10,707.44 | 10,713.97 | 10,497.55 | 10,546.03 | 10,546.03 | 4,631,820,000 |
| Dec 16, 2022 | 10,767.63 | 10,833.24 | 10,642.10 | 10,705.41 | 10,705.41 | 7,968,170,000 |
| Dec 15, 2022 | 11,012.62 | 11,029.57 | 10,775.61 | 10,810.53 | 10,810.53 | 5,536,070,000 |
| Dec 14, 2022 | 11,248.09 | 11,352.09 | 11,065.24 | 11,170.89 | 11,170.89 | 5,485,150,000 |
| Dec 13, 2022 | 11,542.84 | 11,571.64 | 11,160.54 | 11,256.81 | 11,256.81 | 6,126,890,000 |
| Dec 12, 2022 | 11,015.48 | 11,144.67 | 10,984.82 | 11,143.74 | 11,143.74 | 4,829,990,000 |
| Dec 09, 2022 | 11,038.17 | 11,138.70 | 10,999.26 | 11,004.62 | 11,004.62 | 4,337,440,000 |
| Dec 08, 2022 | 11,011.33 | 11,119.16 | 10,939.47 | 11,082.00 | 11,082.00 | 4,281,800,000 |
| Dec 07, 2022 | 10,963.95 | 11,039.81 | 10,910.62 | 10,958.55 | 10,958.55 | 4,343,860,000 |
| Dec 06, 2022 | 11,228.42 | 11,241.42 | 10,956.20 | 11,014.89 | 11,014.89 | 4,713,330,000 |
| Dec 05, 2022 | 11,380.99 | 11,425.51 | 11,193.02 | 11,239.94 | 11,239.94 | 4,510,030,000 |
| Dec 02, 2022 | 11,308.38 | 11,492.32 | 11,296.72 | 11,461.50 | 11,461.50 | 4,523,010,000 |
| Dec 01, 2022 | 11,475.17 | 11,546.77 | 11,378.75 | 11,482.45 | 11,482.45 | 5,158,120,000 |
| Nov 30, 2022 | 10,995.20 | 11,468.47 | 10,966.53 | 11,468.00 | 11,468.00 | 6,653,460,000 |
| Nov 29, 2022 | 11,060.02 | 11,086.02 | 10,944.37 | 10,983.78 | 10,983.78 | 4,592,830,000 |
| Nov 28, 2022 | 11,147.57 | 11,217.75 | 11,020.69 | 11,049.50 | 11,049.50 | 4,271,360,000 |
| Nov 25, 2022 | 11,231.00 | 11,261.57 | 11,206.38 | 11,226.36 | 11,226.36 | 2,184,080,000 |
| Nov 23, 2022 | 11,174.61 | 11,310.82 | 11,174.61 | 11,285.32 | 11,285.32 | 4,431,530,000 |
| Nov 22, 2022 | 11,058.56 | 11,179.87 | 10,975.66 | 11,174.41 | 11,174.41 | 4,186,360,000 |
| Nov 21, 2022 | 11,091.01 | 11,128.78 | 10,999.75 | 11,024.51 | 11,024.51 | 3,977,130,000 |
| Nov 18, 2022 | 11,257.01 | 11,259.44 | 11,059.16 | 11,146.06 | 11,146.06 | 4,175,420,000 |
| Nov 17, 2022 | 11,008.67 | 11,198.84 | 11,006.21 | 11,144.96 | 11,144.96 | 4,354,360,000 |
| Nov 16, 2022 | 11,260.10 | 11,286.10 | 11,162.92 | 11,183.66 | 11,183.66 | 4,585,190,000 |
| Nov 15, 2022 | 11,474.82 | 11,492.62 | 11,241.15 | 11,358.41 | 11,358.41 | 5,617,310,000 |
| Nov 14, 2022 | 11,233.90 | 11,350.12 | 11,167.17 | 11,196.22 | 11,196.22 | 5,004,060,000 |
| Nov 11, 2022 | 11,124.75 | 11,352.43 | 11,069.83 | 11,323.33 | 11,323.33 | 5,867,750,000 |
| Nov 10, 2022 | 10,869.17 | 11,119.12 | 10,779.95 | 11,114.15 | 11,114.15 | 6,433,000,000 |
| Nov 09, 2022 | 10,528.45 | 10,564.97 | 10,344.01 | 10,353.17 | 10,353.17 | 4,977,460,000 |
| Nov 08, 2022 | 10,611.53 | 10,745.64 | 10,472.73 | 10,616.20 | 10,616.20 | 5,134,500,000 |
| Nov 07, 2022 | 10,516.94 | 10,587.96 | 10,428.91 | 10,564.52 | 10,564.52 | 4,456,690,000 |
| Nov 04, 2022 | 10,548.14 | 10,553.63 | 10,262.93 | 10,475.25 | 10,475.25 | 5,453,750,000 |
| Nov 03, 2022 | 10,399.45 | 10,486.01 | 10,319.54 | 10,342.94 | 10,342.94 | 5,102,190,000 |
| Nov 02, 2022 | 10,885.01 | 10,993.24 | 10,522.90 | 10,524.80 | 10,524.80 | 5,436,420,000 |
| Nov 01, 2022 | 11,154.74 | 11,156.35 | 10,881.19 | 10,890.85 | 10,890.85 | 4,677,520,000 |
| Oct 31, 2022 | 11,028.43 | 11,047.94 | 10,914.01 | 10,988.15 | 10,988.15 | 4,753,740,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
