Advertisement
NASDAQ Composite (^IXIC)
Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Follow
At close: 05:15PM EST
Advertisement
Time Period:
Dec 01, 2022 - Dec 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 01, 2023 | 14,181.40 | 14,311.95 | 14,135.00 | 14,305.03 | 14,305.03 | 5,094,574,000 |
| Nov 30, 2023 | 14,265.05 | 14,289.20 | 14,127.05 | 14,226.22 | 14,226.22 | 5,678,070,000 |
| Nov 29, 2023 | 14,367.11 | 14,423.22 | 14,247.89 | 14,258.49 | 14,258.49 | 4,890,220,000 |
| Nov 28, 2023 | 14,224.63 | 14,303.66 | 14,195.72 | 14,281.76 | 14,281.76 | 4,474,400,000 |
| Nov 27, 2023 | 14,239.31 | 14,305.71 | 14,205.24 | 14,241.02 | 14,241.02 | 4,205,880,000 |
| Nov 24, 2023 | 14,238.04 | 14,270.28 | 14,214.13 | 14,250.85 | 14,250.85 | 2,541,840,000 |
| Nov 22, 2023 | 14,283.82 | 14,359.61 | 14,226.63 | 14,265.86 | 14,265.86 | 3,855,240,000 |
| Nov 21, 2023 | 14,217.23 | 14,237.50 | 14,146.31 | 14,199.98 | 14,199.98 | 4,128,600,000 |
| Nov 20, 2023 | 14,134.75 | 14,309.80 | 14,134.20 | 14,284.53 | 14,284.53 | 4,561,810,000 |
| Nov 17, 2023 | 14,101.44 | 14,154.32 | 14,063.93 | 14,125.48 | 14,125.48 | 4,408,640,000 |
| Nov 16, 2023 | 14,066.88 | 14,130.45 | 14,033.79 | 14,113.67 | 14,113.67 | 4,545,180,000 |
| Nov 15, 2023 | 14,147.27 | 14,194.36 | 14,060.70 | 14,103.84 | 14,103.84 | 5,063,830,000 |
| Nov 14, 2023 | 14,015.37 | 14,124.06 | 14,003.14 | 14,094.38 | 14,094.38 | 5,332,490,000 |
| Nov 13, 2023 | 13,745.96 | 13,805.11 | 13,687.78 | 13,767.74 | 13,767.74 | 4,349,590,000 |
| Nov 10, 2023 | 13,571.19 | 13,802.53 | 13,556.35 | 13,798.11 | 13,798.11 | 4,722,140,000 |
| Nov 09, 2023 | 13,693.70 | 13,697.82 | 13,506.02 | 13,521.45 | 13,521.45 | 5,313,970,000 |
| Nov 08, 2023 | 13,660.22 | 13,684.87 | 13,573.58 | 13,650.41 | 13,650.41 | 4,685,550,000 |
| Nov 07, 2023 | 13,555.79 | 13,675.46 | 13,516.56 | 13,639.86 | 13,639.86 | 4,354,460,000 |
| Nov 06, 2023 | 13,514.08 | 13,551.62 | 13,435.99 | 13,518.78 | 13,518.78 | 4,345,850,000 |
| Nov 03, 2023 | 13,362.85 | 13,520.28 | 13,344.73 | 13,478.28 | 13,478.28 | 4,918,750,000 |
| Nov 02, 2023 | 13,230.49 | 13,302.18 | 13,177.64 | 13,294.19 | 13,294.19 | 4,962,950,000 |
| Nov 01, 2023 | 12,887.06 | 13,072.42 | 12,875.20 | 13,061.47 | 13,061.47 | 4,545,120,000 |
| Oct 31, 2023 | 12,786.62 | 12,859.40 | 12,697.04 | 12,851.24 | 12,851.24 | 4,315,630,000 |
| Oct 30, 2023 | 12,750.47 | 12,842.96 | 12,691.56 | 12,789.48 | 12,789.48 | 4,149,320,000 |
| Oct 27, 2023 | 12,718.69 | 12,772.43 | 12,600.57 | 12,643.01 | 12,643.01 | 4,172,100,000 |
| Oct 26, 2023 | 12,768.97 | 12,818.14 | 12,543.86 | 12,595.61 | 12,595.61 | 4,894,900,000 |
| Oct 25, 2023 | 13,039.86 | 13,042.52 | 12,804.30 | 12,821.22 | 12,821.22 | 4,599,850,000 |
| Oct 24, 2023 | 13,084.99 | 13,170.39 | 13,022.85 | 13,139.87 | 13,139.87 | 4,604,720,000 |
| Oct 23, 2023 | 12,930.85 | 13,143.22 | 12,848.83 | 13,018.33 | 13,018.33 | 4,669,060,000 |
| Oct 20, 2023 | 13,157.77 | 13,177.35 | 12,977.43 | 12,983.81 | 12,983.81 | 4,622,840,000 |
| Oct 19, 2023 | 13,354.80 | 13,404.73 | 13,157.33 | 13,186.18 | 13,186.18 | 5,014,790,000 |
| Oct 18, 2023 | 13,439.68 | 13,499.74 | 13,275.30 | 13,314.30 | 13,314.30 | 4,617,140,000 |
| Oct 17, 2023 | 13,419.87 | 13,602.25 | 13,364.74 | 13,533.75 | 13,533.75 | 4,417,640,000 |
| Oct 16, 2023 | 13,453.81 | 13,598.05 | 13,447.17 | 13,567.98 | 13,567.98 | 4,308,690,000 |
| Oct 13, 2023 | 13,613.59 | 13,619.54 | 13,361.85 | 13,407.23 | 13,407.23 | 4,251,550,000 |
| Oct 12, 2023 | 13,672.47 | 13,714.14 | 13,491.56 | 13,574.22 | 13,574.22 | 4,858,620,000 |
| Oct 11, 2023 | 13,619.21 | 13,671.11 | 13,549.29 | 13,659.68 | 13,659.68 | 4,160,440,000 |
| Oct 10, 2023 | 13,505.81 | 13,659.63 | 13,491.81 | 13,562.84 | 13,562.84 | 4,301,350,000 |
| Oct 09, 2023 | 13,326.22 | 13,509.30 | 13,277.48 | 13,484.24 | 13,484.24 | 3,835,930,000 |
| Oct 06, 2023 | 13,127.68 | 13,472.27 | 13,099.03 | 13,431.34 | 13,431.34 | 4,309,420,000 |
| Oct 05, 2023 | 13,228.12 | 13,251.18 | 13,087.57 | 13,219.83 | 13,219.83 | 4,167,470,000 |
| Oct 04, 2023 | 13,092.92 | 13,258.76 | 13,072.51 | 13,236.01 | 13,236.01 | 4,308,070,000 |
| Oct 03, 2023 | 13,229.68 | 13,280.04 | 13,008.60 | 13,059.47 | 13,059.47 | 4,684,310,000 |
| Oct 02, 2023 | 13,217.98 | 13,364.03 | 13,204.08 | 13,307.77 | 13,307.77 | 4,554,700,000 |
| Sep 29, 2023 | 13,337.71 | 13,382.98 | 13,177.09 | 13,219.32 | 13,219.32 | 5,138,500,000 |
| Sep 28, 2023 | 13,043.37 | 13,270.97 | 13,025.11 | 13,201.28 | 13,201.28 | 4,648,390,000 |
| Sep 27, 2023 | 13,115.36 | 13,156.37 | 12,963.16 | 13,092.85 | 13,092.85 | 4,841,410,000 |
| Sep 26, 2023 | 13,180.96 | 13,199.13 | 13,033.40 | 13,063.61 | 13,063.61 | 4,693,540,000 |
| Sep 25, 2023 | 13,172.54 | 13,277.83 | 13,132.00 | 13,271.32 | 13,271.32 | 4,100,290,000 |
| Sep 22, 2023 | 13,287.17 | 13,353.22 | 13,200.64 | 13,211.81 | 13,211.81 | 4,302,700,000 |
| Sep 21, 2023 | 13,328.06 | 13,362.23 | 13,222.56 | 13,223.98 | 13,223.98 | 5,014,890,000 |
| Sep 20, 2023 | 13,710.26 | 13,727.81 | 13,467.28 | 13,469.13 | 13,469.13 | 4,782,440,000 |
| Sep 19, 2023 | 13,649.44 | 13,705.15 | 13,578.87 | 13,678.19 | 13,678.19 | 4,453,460,000 |
| Sep 18, 2023 | 13,669.96 | 13,751.28 | 13,663.46 | 13,710.24 | 13,710.24 | 4,855,880,000 |
| Sep 15, 2023 | 13,889.20 | 13,895.75 | 13,684.24 | 13,708.33 | 13,708.33 | 8,162,210,000 |
| Sep 14, 2023 | 13,889.76 | 13,957.57 | 13,810.66 | 13,926.05 | 13,926.05 | 4,649,010,000 |
| Sep 13, 2023 | 13,773.67 | 13,868.57 | 13,733.82 | 13,813.59 | 13,813.59 | 4,840,310,000 |
| Sep 12, 2023 | 13,858.94 | 13,913.60 | 13,763.69 | 13,773.61 | 13,773.61 | 4,595,490,000 |
| Sep 11, 2023 | 13,884.03 | 13,937.47 | 13,805.13 | 13,917.89 | 13,917.89 | 4,538,870,000 |
| Sep 08, 2023 | 13,754.71 | 13,843.37 | 13,733.18 | 13,761.53 | 13,761.53 | 4,160,360,000 |
| Sep 07, 2023 | 13,675.11 | 13,774.63 | 13,642.47 | 13,748.83 | 13,748.83 | 4,320,830,000 |
| Sep 06, 2023 | 13,988.81 | 14,001.95 | 13,802.42 | 13,872.47 | 13,872.47 | 4,215,320,000 |
| Sep 05, 2023 | 13,994.54 | 14,060.85 | 13,945.65 | 14,020.95 | 14,020.95 | 4,379,790,000 |
| Sep 01, 2023 | 14,129.96 | 14,149.62 | 13,982.42 | 14,031.81 | 14,031.81 | 4,033,960,000 |
| Aug 31, 2023 | 14,041.54 | 14,114.67 | 14,010.48 | 14,034.97 | 14,034.97 | 4,568,610,000 |
| Aug 30, 2023 | 13,961.77 | 14,050.82 | 13,924.20 | 14,019.31 | 14,019.31 | 4,364,600,000 |
| Aug 29, 2023 | 13,687.23 | 13,959.81 | 13,677.06 | 13,943.76 | 13,943.76 | 4,748,180,000 |
| Aug 28, 2023 | 13,695.36 | 13,735.98 | 13,626.64 | 13,705.13 | 13,705.13 | 3,666,680,000 |
| Aug 25, 2023 | 13,514.37 | 13,633.42 | 13,376.35 | 13,590.65 | 13,590.65 | 3,970,060,000 |
| Aug 24, 2023 | 13,834.31 | 13,834.69 | 13,462.84 | 13,463.97 | 13,463.97 | 4,383,820,000 |
| Aug 23, 2023 | 13,532.43 | 13,757.00 | 13,532.43 | 13,721.03 | 13,721.03 | 4,127,850,000 |
| Aug 22, 2023 | 13,593.95 | 13,598.77 | 13,484.38 | 13,505.87 | 13,505.87 | 4,282,430,000 |
| Aug 21, 2023 | 13,347.26 | 13,516.86 | 13,325.59 | 13,497.59 | 13,497.59 | 4,363,070,000 |
| Aug 18, 2023 | 13,190.02 | 13,335.87 | 13,161.76 | 13,290.78 | 13,290.78 | 4,801,910,000 |
| Aug 17, 2023 | 13,527.30 | 13,535.09 | 13,303.45 | 13,316.93 | 13,316.93 | 5,280,180,000 |
| Aug 16, 2023 | 13,593.17 | 13,644.32 | 13,473.03 | 13,474.63 | 13,474.63 | 6,243,760,000 |
| Aug 15, 2023 | 13,760.48 | 13,774.98 | 13,611.94 | 13,631.05 | 13,631.05 | 4,473,320,000 |
| Aug 14, 2023 | 13,599.00 | 13,789.16 | 13,582.49 | 13,788.33 | 13,788.33 | 4,272,020,000 |
| Aug 11, 2023 | 13,633.65 | 13,720.33 | 13,609.98 | 13,644.85 | 13,644.85 | 4,638,880,000 |
| Aug 10, 2023 | 13,818.25 | 13,947.16 | 13,686.51 | 13,737.99 | 13,737.99 | 5,299,080,000 |
| Aug 09, 2023 | 13,897.61 | 13,898.54 | 13,698.39 | 13,722.02 | 13,722.02 | 5,591,360,000 |
| Aug 08, 2023 | 13,875.45 | 13,899.74 | 13,769.34 | 13,884.32 | 13,884.32 | 5,284,550,000 |
| Aug 07, 2023 | 13,972.45 | 13,997.15 | 13,864.92 | 13,994.40 | 13,994.40 | 4,892,330,000 |
| Aug 04, 2023 | 14,025.96 | 14,119.22 | 13,897.93 | 13,909.24 | 13,909.24 | 5,349,450,000 |
| Aug 03, 2023 | 13,899.76 | 14,032.28 | 13,881.35 | 13,959.72 | 13,959.72 | 6,036,970,000 |
| Aug 02, 2023 | 14,132.73 | 14,133.85 | 13,914.81 | 13,973.45 | 13,973.45 | 5,481,960,000 |
| Aug 01, 2023 | 14,274.93 | 14,309.21 | 14,215.64 | 14,283.91 | 14,283.91 | 4,633,770,000 |
| Jul 31, 2023 | 14,337.90 | 14,370.91 | 14,292.75 | 14,346.02 | 14,346.02 | 4,934,440,000 |
| Jul 28, 2023 | 14,199.83 | 14,344.35 | 14,188.10 | 14,316.66 | 14,316.66 | 4,453,520,000 |
| Jul 27, 2023 | 14,319.16 | 14,360.20 | 14,006.93 | 14,050.11 | 14,050.11 | 5,115,840,000 |
| Jul 26, 2023 | 14,123.52 | 14,187.35 | 14,041.95 | 14,127.28 | 14,127.28 | 4,322,000,000 |
| Jul 25, 2023 | 14,093.24 | 14,201.91 | 14,092.52 | 14,144.56 | 14,144.56 | 3,812,470,000 |
| Jul 24, 2023 | 14,081.63 | 14,110.15 | 13,997.13 | 14,058.87 | 14,058.87 | 4,083,070,000 |
| Jul 21, 2023 | 14,148.18 | 14,179.01 | 14,020.45 | 14,032.81 | 14,032.81 | 5,254,180,000 |
| Jul 20, 2023 | 14,273.29 | 14,309.92 | 14,030.62 | 14,063.31 | 14,063.31 | 5,128,020,000 |
| Jul 19, 2023 | 14,398.53 | 14,446.55 | 14,317.09 | 14,358.02 | 14,358.02 | 5,112,420,000 |
| Jul 18, 2023 | 14,212.25 | 14,396.69 | 14,176.11 | 14,353.64 | 14,353.64 | 4,824,070,000 |
| Jul 17, 2023 | 14,149.92 | 14,274.41 | 14,138.01 | 14,244.95 | 14,244.95 | 4,593,160,000 |
| Jul 14, 2023 | 14,166.66 | 14,232.11 | 14,081.96 | 14,113.70 | 14,113.70 | 5,366,890,000 |
| Jul 13, 2023 | 14,021.15 | 14,163.80 | 14,012.24 | 14,138.57 | 14,138.57 | 5,183,560,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.