^IXIC - NASDAQ Composite
Nasdaq GIDS - Nasdaq GIDS Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 21, 2018 | 8,041.69 | 8,057.26 | 7,979.67 | 7,986.96 | 7,986.96 | 3,542,770,091 |
| Sep 20, 2018 | 7,993.53 | 8,039.07 | 7,986.41 | 8,028.23 | 8,028.23 | 2,287,150,000 |
| Sep 19, 2018 | 7,962.55 | 7,976.12 | 7,917.73 | 7,950.04 | 7,950.04 | 2,156,730,000 |
| Sep 18, 2018 | 7,903.57 | 7,986.10 | 7,901.01 | 7,956.11 | 7,956.11 | 2,317,990,000 |
| Sep 17, 2018 | 7,992.21 | 8,002.78 | 7,890.07 | 7,895.79 | 7,895.79 | 2,284,140,000 |
| Sep 14, 2018 | 8,026.16 | 8,040.83 | 7,979.78 | 8,010.04 | 8,010.04 | 2,033,720,000 |
| Sep 13, 2018 | 7,999.93 | 8,037.51 | 7,989.85 | 8,013.71 | 8,013.71 | 2,318,720,000 |
| Sep 12, 2018 | 7,958.87 | 7,965.39 | 7,884.05 | 7,954.23 | 7,954.23 | 2,341,850,000 |
| Sep 11, 2018 | 7,894.87 | 7,986.32 | 7,880.92 | 7,972.47 | 7,972.47 | 2,320,190,000 |
| Sep 10, 2018 | 7,939.57 | 7,945.03 | 7,890.39 | 7,924.16 | 7,924.16 | 2,041,450,000 |
| Sep 07, 2018 | 7,878.79 | 7,962.53 | 7,873.93 | 7,902.54 | 7,902.54 | 2,146,380,000 |
| Sep 06, 2018 | 7,998.27 | 8,001.97 | 7,885.49 | 7,922.73 | 7,922.73 | 2,368,680,000 |
| Sep 05, 2018 | 8,073.53 | 8,077.84 | 7,962.35 | 7,995.17 | 7,995.17 | 2,596,780,000 |
| Sep 04, 2018 | 8,087.95 | 8,104.07 | 8,042.14 | 8,091.25 | 8,091.25 | 2,229,520,000 |
| Aug 31, 2018 | 8,079.31 | 8,119.82 | 8,079.31 | 8,109.54 | 8,109.54 | 1,899,910,000 |
| Aug 30, 2018 | 8,094.20 | 8,133.30 | 8,069.57 | 8,088.36 | 8,088.36 | 2,014,450,000 |
| Aug 29, 2018 | 8,044.34 | 8,113.56 | 8,042.10 | 8,109.69 | 8,109.69 | 1,897,000,000 |
| Aug 28, 2018 | 8,039.01 | 8,046.31 | 8,009.59 | 8,030.04 | 8,030.04 | 1,961,300,000 |
| Aug 27, 2018 | 7,989.64 | 8,024.94 | 7,976.60 | 8,017.90 | 8,017.90 | 2,319,130,000 |
| Aug 24, 2018 | 7,907.81 | 7,949.71 | 7,907.10 | 7,945.98 | 7,945.98 | 1,886,600,000 |
| Aug 23, 2018 | 7,886.47 | 7,926.32 | 7,866.53 | 7,878.46 | 7,878.46 | 1,879,890,000 |
| Aug 22, 2018 | 7,844.04 | 7,897.63 | 7,840.84 | 7,889.10 | 7,889.10 | 1,660,460,000 |
| Aug 21, 2018 | 7,840.09 | 7,897.68 | 7,836.79 | 7,859.17 | 7,859.17 | 1,766,630,000 |
| Aug 20, 2018 | 7,834.37 | 7,837.14 | 7,787.90 | 7,821.01 | 7,821.01 | 1,698,970,000 |
| Aug 17, 2018 | 7,786.64 | 7,830.78 | 7,752.68 | 7,816.33 | 7,816.33 | 1,843,150,000 |
| Aug 16, 2018 | 7,826.95 | 7,849.67 | 7,795.74 | 7,806.52 | 7,806.52 | 1,979,540,000 |
| Aug 15, 2018 | 7,810.02 | 7,832.66 | 7,732.69 | 7,774.12 | 7,774.12 | 2,286,960,000 |
| Aug 14, 2018 | 7,847.88 | 7,878.23 | 7,815.50 | 7,870.89 | 7,870.89 | 1,917,360,000 |
| Aug 13, 2018 | 7,848.00 | 7,888.66 | 7,814.27 | 7,819.71 | 7,819.71 | 1,914,240,000 |
| Aug 10, 2018 | 7,834.71 | 7,866.19 | 7,818.37 | 7,839.11 | 7,839.11 | 2,095,180,000 |
| Aug 09, 2018 | 7,886.52 | 7,923.35 | 7,881.06 | 7,891.78 | 7,891.78 | 2,032,950,000 |
| Aug 08, 2018 | 7,880.00 | 7,901.69 | 7,864.46 | 7,888.33 | 7,888.33 | 2,087,850,000 |
| Aug 07, 2018 | 7,878.62 | 7,898.20 | 7,868.65 | 7,883.66 | 7,883.66 | 2,197,590,000 |
| Aug 06, 2018 | 7,809.54 | 7,859.68 | 7,801.88 | 7,859.68 | 7,859.68 | 2,238,170,000 |
| Aug 03, 2018 | 7,819.23 | 7,824.06 | 7,783.30 | 7,812.01 | 7,812.01 | 2,018,700,000 |
| Aug 02, 2018 | 7,659.52 | 7,808.85 | 7,659.52 | 7,802.69 | 7,802.69 | 2,081,300,000 |
| Aug 01, 2018 | 7,701.82 | 7,732.68 | 7,670.71 | 7,707.29 | 7,707.29 | 2,223,550,000 |
| Jul 31, 2018 | 7,654.59 | 7,709.49 | 7,614.84 | 7,671.79 | 7,671.79 | 2,195,050,000 |
| Jul 30, 2018 | 7,735.27 | 7,740.26 | 7,604.24 | 7,630.00 | 7,630.00 | 2,143,410,000 |
| Jul 27, 2018 | 7,889.75 | 7,889.75 | 7,698.96 | 7,737.42 | 7,737.42 | 2,176,170,000 |
| Jul 26, 2018 | 7,848.04 | 7,881.30 | 7,834.08 | 7,852.18 | 7,852.18 | 2,263,070,000 |
| Jul 25, 2018 | 7,839.09 | 7,933.31 | 7,838.76 | 7,932.24 | 7,932.24 | 1,899,790,000 |
| Jul 24, 2018 | 7,914.35 | 7,928.79 | 7,814.33 | 7,840.77 | 7,840.77 | 2,014,850,000 |
| Jul 23, 2018 | 7,806.93 | 7,846.76 | 7,776.55 | 7,841.87 | 7,841.87 | 1,654,290,000 |
| Jul 20, 2018 | 7,843.08 | 7,860.25 | 7,815.86 | 7,820.20 | 7,820.20 | 1,786,250,000 |
| Jul 19, 2018 | 7,829.80 | 7,849.85 | 7,811.15 | 7,825.30 | 7,825.30 | 1,853,030,000 |
| Jul 18, 2018 | 7,859.43 | 7,863.77 | 7,822.83 | 7,854.44 | 7,854.44 | 1,857,670,000 |
| Jul 17, 2018 | 7,751.97 | 7,867.15 | 7,749.61 | 7,855.12 | 7,855.12 | 1,740,680,000 |
| Jul 16, 2018 | 7,831.74 | 7,838.82 | 7,791.98 | 7,805.72 | 7,805.72 | 1,730,190,000 |
| Jul 13, 2018 | 7,827.62 | 7,843.52 | 7,803.34 | 7,825.98 | 7,825.98 | 1,714,140,000 |
| Jul 12, 2018 | 7,752.71 | 7,825.67 | 7,746.76 | 7,823.92 | 7,823.92 | 1,926,110,000 |
| Jul 11, 2018 | 7,698.51 | 7,748.16 | 7,696.58 | 7,716.61 | 7,716.61 | 1,761,420,000 |
| Jul 10, 2018 | 7,770.63 | 7,777.48 | 7,731.98 | 7,759.20 | 7,759.20 | 1,725,210,000 |
| Jul 09, 2018 | 7,731.74 | 7,757.28 | 7,702.06 | 7,756.20 | 7,756.20 | 1,837,330,000 |
| Jul 06, 2018 | 7,595.93 | 7,695.81 | 7,588.65 | 7,688.39 | 7,688.39 | 1,704,580,000 |
| Jul 05, 2018 | 7,550.66 | 7,589.19 | 7,511.43 | 7,586.43 | 7,586.43 | 1,745,030,000 |
| Jul 03, 2018 | 7,593.63 | 7,594.33 | 7,498.50 | 7,502.67 | 7,502.67 | 1,179,310,000 |
| Jul 02, 2018 | 7,451.90 | 7,568.10 | 7,443.10 | 7,567.69 | 7,567.69 | 1,767,910,000 |
| Jun 29, 2018 | 7,544.13 | 7,573.59 | 7,502.95 | 7,510.30 | 7,510.30 | 2,192,010,000 |
| Jun 28, 2018 | 7,438.11 | 7,526.07 | 7,419.56 | 7,503.68 | 7,503.68 | 2,195,400,000 |
| Jun 27, 2018 | 7,586.33 | 7,610.67 | 7,444.17 | 7,445.08 | 7,445.08 | 2,306,430,000 |
| Jun 26, 2018 | 7,553.74 | 7,597.49 | 7,527.00 | 7,561.63 | 7,561.63 | 2,058,640,000 |
| Jun 25, 2018 | 7,631.12 | 7,639.73 | 7,477.73 | 7,532.01 | 7,532.01 | 2,415,090,000 |
| Jun 22, 2018 | 7,739.69 | 7,739.71 | 7,679.12 | 7,692.82 | 7,692.82 | 3,928,340,000 |
| Jun 21, 2018 | 7,800.30 | 7,803.45 | 7,699.20 | 7,712.95 | 7,712.95 | 2,315,880,000 |
| Jun 20, 2018 | 7,764.15 | 7,806.60 | 7,755.48 | 7,781.51 | 7,781.51 | 2,305,100,000 |
| Jun 19, 2018 | 7,658.47 | 7,727.41 | 7,635.73 | 7,725.59 | 7,725.59 | 2,269,000,000 |
| Jun 18, 2018 | 7,692.96 | 7,749.36 | 7,676.83 | 7,747.03 | 7,747.03 | 2,093,950,000 |
| Jun 15, 2018 | 7,725.03 | 7,755.72 | 7,704.34 | 7,746.38 | 7,746.38 | 3,043,790,000 |
| Jun 14, 2018 | 7,723.53 | 7,768.60 | 7,723.53 | 7,761.04 | 7,761.04 | 2,188,230,000 |
| Jun 13, 2018 | 7,713.90 | 7,748.96 | 7,686.65 | 7,695.70 | 7,695.70 | 2,172,770,000 |
| Jun 12, 2018 | 7,673.87 | 7,708.25 | 7,669.53 | 7,703.79 | 7,703.79 | 2,006,760,000 |
| Jun 11, 2018 | 7,647.24 | 7,677.29 | 7,642.87 | 7,659.93 | 7,659.93 | 1,942,940,000 |
| Jun 08, 2018 | 7,607.74 | 7,653.58 | 7,595.14 | 7,645.51 | 7,645.51 | 1,941,580,000 |
| Jun 07, 2018 | 7,697.41 | 7,697.41 | 7,597.66 | 7,635.07 | 7,635.07 | 2,328,280,000 |
| Jun 06, 2018 | 7,652.80 | 7,691.65 | 7,622.31 | 7,689.24 | 7,689.24 | 2,191,750,000 |
| Jun 05, 2018 | 7,621.36 | 7,644.48 | 7,602.38 | 7,637.86 | 7,637.86 | 2,058,630,000 |
| Jun 04, 2018 | 7,570.08 | 7,607.17 | 7,561.20 | 7,606.46 | 7,606.46 | 2,142,790,000 |
| Jun 01, 2018 | 7,487.66 | 7,557.38 | 7,487.23 | 7,554.33 | 7,554.33 | 2,208,600,000 |
| May 31, 2018 | 7,455.58 | 7,492.42 | 7,431.41 | 7,442.12 | 7,442.12 | 2,514,610,000 |
| May 30, 2018 | 7,428.41 | 7,473.81 | 7,423.67 | 7,462.45 | 7,462.45 | 2,049,450,000 |
| May 29, 2018 | 7,398.51 | 7,435.13 | 7,354.29 | 7,396.59 | 7,396.59 | 2,087,370,000 |
| May 25, 2018 | 7,422.20 | 7,452.85 | 7,415.58 | 7,433.85 | 7,433.85 | 1,757,660,000 |
| May 24, 2018 | 7,421.99 | 7,435.38 | 7,357.50 | 7,424.43 | 7,424.43 | 1,992,460,000 |
| May 23, 2018 | 7,335.03 | 7,426.78 | 7,334.62 | 7,425.96 | 7,425.96 | 1,980,450,000 |
| May 22, 2018 | 7,420.85 | 7,432.53 | 7,370.33 | 7,378.46 | 7,378.46 | 1,908,280,000 |
| May 21, 2018 | 7,406.34 | 7,431.83 | 7,368.21 | 7,394.04 | 7,394.04 | 1,949,100,000 |
| May 18, 2018 | 7,364.34 | 7,381.16 | 7,343.97 | 7,354.34 | 7,354.34 | 1,966,710,000 |
| May 17, 2018 | 7,379.58 | 7,425.39 | 7,350.46 | 7,382.47 | 7,382.47 | 1,931,700,000 |
| May 16, 2018 | 7,356.22 | 7,413.32 | 7,356.16 | 7,398.30 | 7,398.30 | 2,083,660,000 |
| May 15, 2018 | 7,361.30 | 7,363.52 | 7,320.97 | 7,351.63 | 7,351.63 | 2,114,040,000 |
| May 14, 2018 | 7,429.45 | 7,458.42 | 7,401.89 | 7,411.32 | 7,411.32 | 2,075,670,000 |
| May 11, 2018 | 7,393.97 | 7,417.67 | 7,372.26 | 7,402.88 | 7,402.88 | 2,083,030,000 |
| May 10, 2018 | 7,355.90 | 7,414.15 | 7,353.63 | 7,404.97 | 7,404.97 | 2,233,460,000 |
| May 09, 2018 | 7,281.53 | 7,344.80 | 7,259.05 | 7,339.91 | 7,339.91 | 2,241,480,000 |
| May 08, 2018 | 7,255.34 | 7,278.81 | 7,224.70 | 7,266.90 | 7,266.90 | 2,054,830,000 |
| May 07, 2018 | 7,241.82 | 7,291.74 | 7,235.76 | 7,265.21 | 7,265.21 | 1,939,980,000 |
| May 04, 2018 | 7,065.67 | 7,228.26 | 7,057.89 | 7,209.62 | 7,209.62 | 2,022,230,000 |
| May 03, 2018 | 7,065.03 | 7,112.59 | 6,991.14 | 7,088.15 | 7,088.15 | 2,345,740,000 |
| May 02, 2018 | 7,138.45 | 7,169.46 | 7,094.72 | 7,100.90 | 7,100.90 | 2,144,200,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
