NASDAQ Composite (^IXIC)

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

Add to watchlist

12,205.85+111.44 (+0.92%)

At close: 2:15PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 27, 2020	12,159.18	12,236.23	12,154.57	12,205.85	12,205.85	3,401,890,000
Nov 25, 2020	12,053.89	12,114.77	12,020.95	12,094.40	12,094.40	4,425,030,000
Nov 24, 2020	11,939.33	12,049.88	11,863.45	12,036.79	12,036.79	6,277,790,000
Nov 23, 2020	11,916.76	11,949.33	11,796.53	11,880.63	11,880.63	5,360,830,000
Nov 20, 2020	11,892.70	11,935.47	11,852.51	11,854.97	11,854.97	5,319,340,000
Nov 19, 2020	11,779.04	11,912.63	11,760.98	11,904.71	11,904.71	5,322,580,000
Nov 18, 2020	11,896.06	11,942.49	11,799.96	11,801.60	11,801.60	4,699,160,000
Nov 17, 2020	11,913.35	11,950.18	11,852.41	11,899.34	11,899.34	4,122,770,000
Nov 16, 2020	11,847.11	11,937.72	11,814.89	11,924.13	11,924.13	4,138,920,000
Nov 13, 2020	11,794.94	11,849.79	11,715.52	11,829.29	11,829.29	3,640,680,000
Nov 12, 2020	11,802.50	11,847.84	11,666.37	11,709.59	11,709.59	3,862,690,000
Nov 11, 2020	11,656.65	11,793.57	11,638.90	11,786.43	11,786.43	3,823,270,000
Nov 10, 2020	11,622.44	11,665.87	11,424.61	11,553.86	11,553.86	4,712,950,000
Nov 09, 2020	12,046.66	12,108.07	11,703.49	11,713.78	11,713.78	5,823,620,000
Nov 06, 2020	11,869.90	11,920.54	11,737.13	11,895.23	11,895.23	4,156,030,000
Nov 05, 2020	11,816.33	11,924.28	11,784.15	11,890.93	11,890.93	3,823,380,000
Nov 04, 2020	11,443.77	11,663.31	11,394.21	11,590.78	11,590.78	3,606,820,000
Nov 03, 2020	11,038.66	11,213.92	11,004.84	11,160.57	11,160.57	3,190,710,000
Nov 02, 2020	11,010.45	11,071.08	10,830.95	10,957.61	10,957.61	3,196,720,000
Oct 30, 2020	11,103.47	11,129.81	10,822.57	10,911.59	10,911.59	3,662,840,000
Oct 29, 2020	11,064.47	11,287.63	11,030.19	11,185.59	11,185.59	3,222,460,000
Oct 28, 2020	11,230.90	11,249.95	10,999.07	11,004.87	11,004.87	3,912,580,000
Oct 27, 2020	11,409.34	11,465.06	11,361.86	11,431.35	11,431.35	3,079,530,000
Oct 26, 2020	11,440.64	11,545.63	11,221.06	11,358.94	11,358.94	3,186,950,000
Oct 23, 2020	11,536.01	11,548.85	11,434.86	11,548.28	11,548.28	3,134,240,000
Oct 22, 2020	11,526.97	11,548.77	11,369.29	11,506.01	11,506.01	3,414,590,000
Oct 21, 2020	11,530.39	11,613.79	11,476.08	11,484.69	11,484.69	3,445,520,000
Oct 20, 2020	11,531.83	11,632.89	11,471.23	11,516.49	11,516.49	3,483,200,000
Oct 19, 2020	11,732.34	11,778.11	11,454.57	11,478.88	11,478.88	3,455,430,000
Oct 16, 2020	11,761.83	11,827.42	11,648.53	11,671.56	11,671.56	3,156,270,000
Oct 15, 2020	11,559.88	11,740.68	11,559.10	11,713.87	11,713.87	3,304,490,000
Oct 14, 2020	11,889.07	11,939.92	11,714.35	11,768.73	11,768.73	3,393,010,000
Oct 13, 2020	11,901.76	11,946.98	11,821.83	11,863.90	11,863.90	3,607,730,000
Oct 12, 2020	11,732.33	11,965.54	11,704.13	11,876.26	11,876.26	3,862,990,000
Oct 09, 2020	11,487.60	11,581.23	11,476.66	11,579.94	11,579.94	3,475,620,000
Oct 08, 2020	11,443.35	11,448.23	11,384.33	11,420.98	11,420.98	3,486,530,000
Oct 07, 2020	11,271.68	11,380.56	11,258.35	11,364.60	11,364.60	3,891,460,000
Oct 06, 2020	11,314.53	11,392.41	11,124.45	11,154.60	11,154.60	4,360,550,000
Oct 05, 2020	11,169.11	11,335.21	11,162.52	11,332.49	11,332.49	3,597,940,000
Oct 02, 2020	11,082.53	11,244.87	11,033.69	11,075.02	11,075.02	3,715,090,000
Oct 01, 2020	11,291.99	11,344.13	11,240.53	11,326.51	11,326.51	3,978,100,000
Sep 30, 2020	11,092.90	11,277.96	11,092.90	11,167.51	11,167.51	4,228,200,000
Sep 29, 2020	11,109.00	11,153.23	11,065.63	11,085.25	11,085.25	3,363,870,000
Sep 28, 2020	11,084.38	11,120.79	11,019.14	11,117.53	11,117.53	3,562,900,000
Sep 25, 2020	10,680.46	10,939.55	10,639.98	10,913.56	10,913.56	3,767,230,000
Sep 24, 2020	10,551.02	10,799.55	10,520.22	10,672.27	10,672.27	4,080,730,000
Sep 23, 2020	10,950.82	10,962.03	10,612.91	10,632.99	10,632.99	4,074,600,000
Sep 22, 2020	10,873.30	10,979.65	10,737.52	10,963.64	10,963.64	3,492,020,000
Sep 21, 2020	10,610.14	10,782.74	10,519.49	10,778.80	10,778.80	3,885,200,000
Sep 18, 2020	10,973.45	10,977.68	10,639.95	10,793.28	10,793.28	5,745,690,000
Sep 17, 2020	10,796.05	10,974.45	10,783.81	10,910.28	10,910.28	3,726,750,000
Sep 16, 2020	11,222.08	11,245.42	11,046.43	11,050.47	11,050.47	3,661,710,000
Sep 15, 2020	11,193.96	11,244.46	11,127.98	11,190.32	11,190.32	3,772,820,000
Sep 14, 2020	11,010.14	11,118.29	10,982.26	11,056.65	11,056.65	3,716,820,000
Sep 11, 2020	11,010.07	11,033.04	10,728.03	10,853.55	10,853.55	3,609,190,000
Sep 10, 2020	11,235.53	11,299.53	10,875.02	10,919.59	10,919.59	3,814,100,000
Sep 09, 2020	11,064.76	11,217.69	10,970.45	11,141.56	11,141.56	3,531,780,000
Sep 08, 2020	10,900.70	11,131.50	10,837.20	10,847.69	10,847.69	3,872,230,000
Sep 04, 2020	11,396.24	11,531.18	10,875.87	11,313.13	11,313.13	4,269,190,000
Sep 03, 2020	11,861.90	11,894.40	11,361.36	11,458.10	11,458.10	4,437,500,000
Sep 02, 2020	12,047.26	12,074.06	11,836.18	12,056.44	12,056.44	3,966,140,000
Sep 01, 2020	11,850.96	11,945.72	11,794.78	11,939.67	11,939.67	3,480,780,000
Aug 31, 2020	11,718.81	11,829.84	11,697.42	11,775.46	11,775.46	3,596,980,000
Aug 28, 2020	11,689.28	11,708.77	11,634.77	11,695.63	11,695.63	2,997,810,000
Aug 27, 2020	11,688.19	11,730.01	11,551.01	11,625.34	11,625.34	3,535,800,000
Aug 26, 2020	11,516.62	11,672.05	11,507.46	11,665.06	11,665.06	3,441,550,000
Aug 25, 2020	11,370.23	11,468.26	11,343.04	11,466.47	11,466.47	3,454,500,000
Aug 24, 2020	11,449.25	11,462.05	11,297.53	11,379.72	11,379.72	3,885,880,000
Aug 21, 2020	11,258.44	11,326.21	11,245.44	11,311.80	11,311.80	3,905,670,000
Aug 20, 2020	11,096.40	11,283.62	11,090.03	11,264.95	11,264.95	4,170,980,000
Aug 19, 2020	11,214.80	11,257.42	11,132.10	11,146.46	11,146.46	3,467,890,000
Aug 18, 2020	11,170.75	11,230.62	11,103.83	11,210.84	11,210.84	3,199,470,000
Aug 17, 2020	11,083.25	11,144.53	11,080.30	11,129.73	11,129.73	3,193,160,000
Aug 14, 2020	11,042.24	11,058.44	10,972.06	11,019.30	11,019.30	3,491,320,000
Aug 13, 2020	11,026.86	11,124.85	11,007.50	11,042.50	11,042.50	3,444,140,000
Aug 12, 2020	10,878.12	11,036.72	10,877.16	11,012.24	11,012.24	3,716,840,000
Aug 11, 2020	10,942.66	10,989.42	10,762.71	10,782.82	10,782.82	4,303,980,000
Aug 10, 2020	11,033.73	11,040.24	10,849.46	10,968.36	10,968.36	4,018,530,000
Aug 07, 2020	11,072.53	11,126.04	10,920.37	11,010.98	11,010.98	4,230,720,000
Aug 06, 2020	10,989.98	11,121.19	10,963.41	11,108.07	11,108.07	4,086,290,000
Aug 05, 2020	10,967.87	11,002.11	10,943.72	10,998.40	10,998.40	4,119,550,000
Aug 04, 2020	10,897.89	10,941.91	10,852.90	10,941.17	10,941.17	3,973,570,000
Aug 03, 2020	10,848.64	10,927.56	10,831.15	10,902.80	10,902.80	4,173,600,000
Jul 31, 2020	10,741.47	10,747.80	10,557.70	10,745.27	10,745.27	4,418,390,000
Jul 30, 2020	10,450.12	10,609.59	10,412.09	10,587.81	10,587.81	4,135,200,000
Jul 29, 2020	10,474.70	10,567.91	10,464.00	10,542.94	10,542.94	3,970,900,000
Jul 28, 2020	10,509.20	10,523.64	10,397.87	10,402.09	10,402.09	3,869,230,000
Jul 27, 2020	10,421.70	10,546.44	10,399.86	10,536.27	10,536.27	4,209,900,000
Jul 24, 2020	10,294.41	10,418.75	10,217.31	10,363.18	10,363.18	4,205,330,000
Jul 23, 2020	10,689.50	10,728.12	10,407.87	10,461.42	10,461.42	4,469,470,000
Jul 22, 2020	10,687.58	10,745.32	10,627.45	10,706.13	10,706.13	4,074,020,000
Jul 21, 2020	10,837.88	10,839.93	10,650.46	10,680.36	10,680.36	5,311,750,000
Jul 20, 2020	10,526.02	10,783.80	10,488.04	10,767.09	10,767.09	4,274,340,000
Jul 17, 2020	10,500.52	10,532.62	10,421.21	10,503.19	10,503.19	4,334,280,000
Jul 16, 2020	10,443.87	10,499.79	10,364.39	10,473.83	10,473.83	4,237,290,000
Jul 15, 2020	10,576.72	10,604.67	10,420.54	10,550.49	10,550.49	4,610,540,000
Jul 14, 2020	10,310.25	10,497.83	10,182.46	10,488.58	10,488.58	4,419,480,000
Jul 13, 2020	10,729.92	10,824.78	10,368.04	10,390.84	10,390.84	4,822,050,000
Jul 10, 2020	10,545.91	10,622.35	10,447.01	10,617.44	10,617.44	3,509,810,000
Jul 09, 2020	10,563.72	10,578.10	10,379.91	10,547.75	10,547.75	3,992,920,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,638.35+8.70(+0.24%)

Dow 3029,910.37+37.90(+0.13%)

Nasdaq12,205.85+111.44(+0.92%)

NASDAQ Composite (^IXIC)

S&P 500
3,638.35
+8.70(+0.24%)

Dow 30
29,910.37
+37.90(+0.13%)

Nasdaq
12,205.85
+111.44(+0.92%)