NASDAQ Composite (^IXIC)

Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD

Add to watchlist

14,030.38-130.97 (-0.92%)

At close: 5:15PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 18, 2021	14,096.93	14,129.22	14,009.04	14,030.38	14,030.38	6,105,960,000
Jun 17, 2021	13,999.13	14,196.21	13,998.93	14,161.35	14,161.35	4,526,780,000
Jun 16, 2021	14,085.55	14,129.69	13,903.73	14,039.68	14,039.68	4,632,480,000
Jun 15, 2021	14,166.64	14,171.02	14,052.16	14,072.86	14,072.86	4,517,770,000
Jun 14, 2021	14,083.47	14,175.45	14,056.67	14,174.14	14,174.14	4,394,380,000
Jun 11, 2021	14,030.85	14,069.42	14,006.59	14,069.42	14,069.42	4,140,190,000
Jun 10, 2021	13,933.88	14,031.19	13,904.40	14,020.33	14,020.33	4,889,500,000
Jun 09, 2021	13,980.23	14,003.50	13,906.45	13,911.75	13,911.75	5,607,720,000
Jun 08, 2021	13,946.32	13,981.72	13,831.98	13,924.91	13,924.91	5,894,140,000
Jun 07, 2021	13,802.82	13,889.11	13,784.89	13,881.72	13,881.72	4,602,940,000
Jun 04, 2021	13,697.25	13,826.82	13,692.01	13,814.49	13,814.49	4,341,800,000
Jun 03, 2021	13,655.75	13,684.13	13,548.93	13,614.51	13,614.51	5,367,460,000
Jun 02, 2021	13,743.24	13,775.89	13,689.74	13,756.33	13,756.33	5,059,810,000
Jun 01, 2021	13,829.06	13,836.17	13,678.77	13,736.48	13,736.48	4,155,670,000
May 28, 2021	13,792.05	13,820.87	13,747.61	13,748.74	13,748.74	4,435,220,000
May 27, 2021	13,742.59	13,776.52	13,701.63	13,736.28	13,736.28	5,057,550,000
May 26, 2021	13,693.94	13,750.16	13,679.59	13,738.00	13,738.00	4,231,140,000
May 25, 2021	13,721.54	13,751.14	13,631.80	13,657.17	13,657.17	4,084,480,000
May 24, 2021	13,557.21	13,708.85	13,551.01	13,661.17	13,661.17	3,490,650,000
May 21, 2021	13,616.19	13,616.58	13,463.26	13,470.99	13,470.99	3,704,590,000
May 20, 2021	13,356.63	13,563.52	13,355.71	13,535.74	13,535.74	3,972,730,000
May 19, 2021	13,078.19	13,304.61	13,072.23	13,299.74	13,299.74	4,314,980,000
May 18, 2021	13,416.90	13,485.34	13,299.93	13,303.64	13,303.64	4,283,680,000
May 17, 2021	13,368.80	13,399.17	13,265.40	13,379.05	13,379.05	3,980,630,000
May 14, 2021	13,255.65	13,460.88	13,242.97	13,429.98	13,429.98	4,008,110,000
May 13, 2021	13,150.94	13,247.87	13,007.24	13,124.99	13,124.99	4,681,530,000
May 12, 2021	13,215.49	13,288.61	13,002.54	13,031.68	13,031.68	4,730,740,000
May 11, 2021	13,115.85	13,423.31	13,107.67	13,389.43	13,389.43	4,719,720,000
May 10, 2021	13,687.59	13,687.93	13,401.74	13,401.86	13,401.86	4,795,690,000
May 07, 2021	13,723.09	13,828.62	13,690.75	13,752.24	13,752.24	4,376,800,000
May 06, 2021	13,557.83	13,635.73	13,439.39	13,632.84	13,632.84	5,000,710,000
May 05, 2021	13,731.13	13,753.05	13,553.93	13,582.42	13,582.42	4,517,100,000
May 04, 2021	13,774.51	13,795.57	13,485.59	13,633.50	13,633.50	5,852,850,000
May 03, 2021	14,031.77	14,042.12	13,881.51	13,895.12	13,895.12	4,718,850,000
Apr 30, 2021	13,970.73	14,084.76	13,941.63	13,962.68	13,962.68	4,762,770,000
Apr 29, 2021	14,204.51	14,211.57	13,952.80	14,082.55	14,082.55	4,854,340,000
Apr 28, 2021	14,082.78	14,133.65	14,034.70	14,051.03	14,051.03	4,532,050,000
Apr 27, 2021	14,170.91	14,171.24	14,064.28	14,090.22	14,090.22	4,665,430,000
Apr 26, 2021	14,052.38	14,154.03	14,019.50	14,138.78	14,138.78	4,479,480,000
Apr 23, 2021	13,861.37	14,062.74	13,856.83	14,016.81	14,016.81	4,332,500,000
Apr 22, 2021	13,952.57	14,015.87	13,771.04	13,818.41	13,818.41	4,397,030,000
Apr 21, 2021	13,745.77	13,951.35	13,706.86	13,950.22	13,950.22	3,967,090,000
Apr 20, 2021	13,894.46	13,927.67	13,698.67	13,786.27	13,786.27	4,229,410,000
Apr 19, 2021	13,984.58	14,041.79	13,842.57	13,914.77	13,914.77	4,349,340,000
Apr 16, 2021	14,059.11	14,062.50	13,977.05	14,052.34	14,052.34	4,414,640,000
Apr 15, 2021	13,983.23	14,049.13	13,970.42	14,038.76	14,038.76	4,382,620,000
Apr 14, 2021	14,004.08	14,033.63	13,839.04	13,857.84	13,857.84	4,102,380,000
Apr 13, 2021	13,902.45	14,011.51	13,902.45	13,996.10	13,996.10	4,200,290,000
Apr 12, 2021	13,854.44	13,877.00	13,783.95	13,850.00	13,850.00	4,230,160,000
Apr 09, 2021	13,787.02	13,905.41	13,748.35	13,900.19	13,900.19	3,906,460,000
Apr 08, 2021	13,796.89	13,830.14	13,758.71	13,829.31	13,829.31	4,133,640,000
Apr 07, 2021	13,675.30	13,733.03	13,653.59	13,688.84	13,688.84	4,078,990,000
Apr 06, 2021	13,681.67	13,776.71	13,674.28	13,698.38	13,698.38	4,038,510,000
Apr 05, 2021	13,594.90	13,720.58	13,582.76	13,705.59	13,705.59	4,439,970,000
Apr 01, 2021	13,414.32	13,487.08	13,404.18	13,480.11	13,480.11	4,553,470,000
Mar 31, 2021	13,122.57	13,325.54	13,118.38	13,246.87	13,246.87	4,980,670,000
Mar 30, 2021	13,008.80	13,075.75	12,922.57	13,045.39	13,045.39	4,685,320,000
Mar 29, 2021	13,103.97	13,143.41	12,968.16	13,059.65	13,059.65	4,934,000,000
Mar 26, 2021	12,996.03	13,149.55	12,878.72	13,138.73	13,138.73	5,195,330,000
Mar 25, 2021	12,844.58	13,021.86	12,786.81	12,977.68	12,977.68	5,608,640,000
Mar 24, 2021	13,289.24	13,292.92	12,961.35	12,961.89	12,961.89	6,184,470,000
Mar 23, 2021	13,381.43	13,405.15	13,202.43	13,227.70	13,227.70	5,607,860,000
Mar 22, 2021	13,278.78	13,455.64	13,278.78	13,377.54	13,377.54	5,302,770,000
Mar 19, 2021	13,119.90	13,252.37	13,039.45	13,215.24	13,215.24	7,591,530,000
Mar 18, 2021	13,349.20	13,384.46	13,101.92	13,116.17	13,116.17	5,699,900,000
Mar 17, 2021	13,336.91	13,595.00	13,272.69	13,525.20	13,525.20	5,465,500,000
Mar 16, 2021	13,523.17	13,620.71	13,397.08	13,471.57	13,471.57	5,463,770,000
Mar 15, 2021	13,323.47	13,460.35	13,272.50	13,459.71	13,459.71	5,933,440,000
Mar 12, 2021	13,222.81	13,324.69	13,158.72	13,319.86	13,319.86	5,472,340,000
Mar 11, 2021	13,273.31	13,433.62	13,246.33	13,398.67	13,398.67	5,956,260,000
Mar 10, 2021	13,234.73	13,277.11	13,035.44	13,068.83	13,068.83	5,991,730,000
Mar 09, 2021	12,923.07	13,151.54	12,882.49	13,073.82	13,073.82	6,294,910,000
Mar 08, 2021	12,904.26	13,001.00	12,599.23	12,609.16	12,609.16	5,971,260,000
Mar 05, 2021	12,860.04	12,941.21	12,397.05	12,920.15	12,920.15	7,696,900,000
Mar 04, 2021	12,953.99	13,068.71	12,553.96	12,723.47	12,723.47	7,799,710,000
Mar 03, 2021	13,336.25	13,372.52	12,995.07	12,997.75	12,997.75	5,493,960,000
Mar 02, 2021	13,599.45	13,601.33	13,352.00	13,358.79	13,358.79	4,920,320,000
Mar 01, 2021	13,406.16	13,596.59	13,362.66	13,588.83	13,588.83	5,047,710,000
Feb 26, 2021	13,232.90	13,368.06	13,024.53	13,192.35	13,192.35	5,883,880,000
Feb 25, 2021	13,512.64	13,602.86	13,066.38	13,119.43	13,119.43	6,335,240,000
Feb 24, 2021	13,400.25	13,607.36	13,286.59	13,597.97	13,597.97	5,793,430,000
Feb 23, 2021	13,262.61	13,526.09	13,003.98	13,465.20	13,465.20	7,482,840,000
Feb 22, 2021	13,714.20	13,757.06	13,530.96	13,533.05	13,533.05	6,435,100,000
Feb 19, 2021	13,929.20	13,985.58	13,842.60	13,874.46	13,874.46	6,686,060,000
Feb 18, 2021	13,814.67	13,905.96	13,714.35	13,865.36	13,865.36	6,454,280,000
Feb 17, 2021	13,911.65	13,976.43	13,804.26	13,965.49	13,965.49	7,227,140,000
Feb 16, 2021	14,152.21	14,175.12	13,995.45	14,047.50	14,047.50	7,646,300,000
Feb 12, 2021	13,979.21	14,102.04	13,937.71	14,095.47	14,095.47	7,352,960,000
Feb 11, 2021	14,045.21	14,058.91	13,916.85	14,025.77	14,025.77	10,000,200,000
Feb 10, 2021	14,093.35	14,109.12	13,845.47	13,972.53	13,972.53	10,165,550,000
Feb 09, 2021	13,966.82	14,044.95	13,966.55	14,007.70	14,007.70	8,658,980,000
Feb 08, 2021	13,937.06	13,987.74	13,894.15	13,987.64	13,987.64	8,439,940,000
Feb 05, 2021	13,824.88	13,878.16	13,761.66	13,856.30	13,856.30	6,697,720,000
Feb 04, 2021	13,674.06	13,778.42	13,631.62	13,777.74	13,777.74	7,218,680,000
Feb 03, 2021	13,718.31	13,723.83	13,585.34	13,610.54	13,610.54	7,465,240,000
Feb 02, 2021	13,543.10	13,652.70	13,535.86	13,612.78	13,612.78	7,240,220,000
Feb 01, 2021	13,226.18	13,431.46	13,132.47	13,403.39	13,403.39	7,014,220,000
Jan 29, 2021	13,284.72	13,322.00	12,985.05	13,070.69	13,070.69	7,809,670,000
Jan 28, 2021	13,323.29	13,507.64	13,316.52	13,337.16	13,337.16	9,823,150,000
Jan 27, 2021	13,486.58	13,538.42	13,192.91	13,270.60	13,270.60	11,102,160,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5004,166.45-55.41(-1.31%)

Dow 3033,290.08-533.37(-1.58%)

Nasdaq14,030.38-130.97(-0.92%)

NASDAQ Composite (^IXIC)

S&P 500
4,166.45
-55.41(-1.31%)

Dow 30
33,290.08
-533.37(-1.58%)

Nasdaq
14,030.38
-130.97(-0.92%)