^IXIC - NASDAQ Composite

Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20198,122.888,139.558,101.708,102.018,102.012,022,490,000
Apr 23, 20198,026.758,128.878,023.818,120.828,120.822,075,070,000
Apr 22, 20197,969.378,017.157,965.908,015.278,015.271,776,060,000
Apr 18, 20197,998.458,002.317,950.977,998.067,998.062,089,360,000
Apr 17, 20198,044.978,052.407,973.387,996.087,996.082,290,690,000
Apr 16, 20198,000.578,017.567,978.818,000.238,000.232,095,330,000
Apr 15, 20197,987.167,993.337,933.567,976.017,976.011,816,920,000
Apr 12, 20197,984.157,992.097,952.617,984.167,984.161,955,290,000
Apr 11, 20197,975.207,975.207,933.417,947.367,947.361,956,840,000
Apr 10, 20197,922.737,965.337,916.907,964.247,964.241,998,280,000
Apr 09, 20197,924.777,945.557,897.617,909.287,909.282,067,570,000
Apr 08, 20197,924.897,955.907,891.857,953.887,953.882,069,190,000
Apr 05, 20197,914.517,940.457,909.147,938.697,938.692,148,730,000
Apr 04, 20197,894.267,917.657,844.967,891.787,891.782,134,200,000
Apr 03, 20197,891.187,938.267,870.907,895.557,895.552,487,210,000
Apr 02, 20197,824.617,854.927,811.287,848.697,848.692,110,100,000
Apr 01, 20197,800.247,831.457,777.097,828.917,828.912,198,050,000
Mar 29, 20197,726.717,733.627,688.517,729.327,729.322,283,470,000
Mar 28, 20197,660.077,689.167,619.827,669.177,669.171,902,060,000
Mar 27, 20197,702.057,712.847,582.097,643.387,643.382,221,650,000
Mar 26, 20197,700.007,738.177,649.217,691.527,691.522,068,900,000
Mar 25, 20197,618.987,662.387,579.297,637.547,637.542,130,230,000
Mar 22, 20197,800.257,817.837,642.577,642.677,642.672,490,730,000
Mar 21, 20197,705.437,850.117,705.437,838.967,838.962,483,580,000
Mar 20, 20197,721.957,779.247,674.047,728.977,728.972,446,630,000
Mar 19, 20197,747.407,767.897,699.157,723.957,723.952,433,160,000
Mar 18, 20197,696.387,737.677,677.747,714.487,714.482,274,490,000
Mar 15, 20197,658.417,714.967,652.047,688.537,688.533,447,190,000
Mar 14, 20197,644.797,653.107,627.027,630.917,630.912,176,510,000
Mar 13, 20197,621.387,677.077,619.467,643.417,643.412,366,350,000
Mar 12, 20197,571.857,611.137,560.467,591.037,591.032,161,400,000
Mar 11, 20197,442.567,558.237,442.407,558.067,558.062,226,950,000
Mar 08, 20197,334.357,411.527,332.927,408.147,408.142,245,430,000
Mar 07, 20197,483.797,489.087,397.197,421.467,421.462,440,840,000
Mar 06, 20197,575.387,579.027,499.877,505.927,505.922,242,810,000
Mar 05, 20197,582.297,598.667,543.547,576.367,576.362,142,610,000
Mar 04, 20197,636.627,643.667,501.567,577.577,577.572,569,590,000
Mar 01, 20197,587.457,603.047,540.757,595.357,595.352,463,190,000
Feb 28, 20197,533.317,561.907,516.487,532.537,532.532,647,080,000
Feb 27, 20197,526.427,562.297,485.397,554.517,554.512,423,360,000
Feb 26, 20197,535.297,573.227,524.317,549.307,549.302,257,710,000
Feb 25, 20197,585.307,602.697,551.617,554.467,554.4657,995,120,000
Feb 22, 20197,481.637,527.547,479.017,527.547,527.542,417,680,000
Feb 21, 20197,475.417,485.757,430.897,459.717,459.712,119,080,000
Feb 20, 20197,490.317,513.707,455.257,489.077,489.072,181,760,000
Feb 19, 20197,450.757,507.797,450.277,486.777,486.772,120,790,000
Feb 15, 20197,468.577,477.287,440.267,472.417,472.412,257,750,000
Feb 14, 20197,390.257,454.427,375.717,426.957,426.952,103,370,000
Feb 13, 20197,437.467,461.667,413.847,420.387,420.382,093,800,000
Feb 12, 20197,358.857,419.437,349.807,414.627,414.622,124,330,000
Feb 11, 20197,327.377,343.567,290.037,307.907,307.901,897,800,000
Feb 08, 20197,232.307,299.447,225.147,298.207,298.202,086,260,000
Feb 07, 20197,316.507,336.747,235.057,288.357,288.352,295,080,000
Feb 06, 20197,400.447,410.777,346.727,375.287,375.282,167,130,000
Feb 05, 20197,356.347,408.687,355.367,402.087,402.082,265,520,000
Feb 04, 20197,266.287,348.237,261.077,347.547,347.542,099,470,000
Feb 01, 20197,256.377,299.947,243.417,263.877,263.872,383,430,000
Jan 31, 20197,208.177,303.127,205.957,281.747,281.742,918,710,000
Jan 30, 20197,094.797,201.317,065.577,183.087,183.082,544,050,000
Jan 29, 20197,087.497,092.297,011.477,028.297,028.292,089,690,000
Jan 28, 20197,075.017,086.307,034.257,085.687,085.682,435,480,000
Jan 25, 20197,128.187,174.567,111.097,164.867,164.862,440,840,000
Jan 24, 20197,042.257,078.967,029.957,073.467,073.462,400,290,000
Jan 23, 20197,061.657,084.856,953.237,025.777,025.772,274,420,000
Jan 22, 20197,109.577,110.166,979.817,020.367,020.362,380,950,000
Jan 18, 20197,134.097,185.387,096.627,157.237,157.232,451,240,000
Jan 17, 20197,010.137,113.957,003.627,084.467,084.462,128,840,000
Jan 16, 20197,033.757,079.637,028.127,034.697,034.692,149,580,000
Jan 15, 20196,931.397,025.856,928.127,023.837,023.832,038,090,000
Jan 14, 20196,908.036,936.226,887.486,905.926,905.921,942,210,000
Jan 11, 20196,947.466,975.656,933.606,971.486,971.482,066,500,000
Jan 10, 20196,908.656,991.376,877.086,986.076,986.072,179,080,000
Jan 09, 20196,923.066,985.226,899.566,957.086,957.082,422,590,000
Jan 08, 20196,893.446,909.586,795.866,897.006,897.002,380,290,000
Jan 07, 20196,757.536,855.606,741.406,823.476,823.472,507,550,000
Jan 04, 20196,567.146,760.696,554.246,738.866,738.862,579,550,000
Jan 03, 20196,584.776,600.216,457.136,463.506,463.502,607,290,000
Jan 02, 20196,506.916,693.716,506.886,665.946,665.942,261,800,000
Dec 31, 20186,649.526,659.966,570.066,635.286,635.282,098,560,000
Dec 28, 20186,616.796,684.186,529.226,584.526,584.522,199,090,000
Dec 27, 20186,457.196,583.016,336.976,579.496,579.492,415,870,000
Dec 26, 20186,257.866,555.536,214.346,554.366,554.362,558,940,000
Dec 24, 20186,278.496,355.186,190.176,192.926,192.921,647,270,000
Dec 21, 20186,573.496,586.686,304.636,332.996,332.994,534,120,000
Dec 20, 20186,607.766,666.206,447.916,528.416,528.413,258,090,000
Dec 19, 20186,777.596,868.866,586.506,636.836,636.832,899,950,000
Dec 18, 20186,809.826,847.276,733.716,783.916,783.912,595,400,000
Dec 17, 20186,886.466,931.816,710.016,753.736,753.732,665,240,000
Dec 14, 20186,986.377,027.176,898.996,910.666,910.662,200,510,000
Dec 13, 20187,135.287,154.647,034.827,070.337,070.332,143,520,000
Dec 12, 20187,127.007,197.297,096.567,098.317,098.312,412,300,000
Dec 11, 20187,121.667,129.836,983.017,031.837,031.832,246,060,000
Dec 10, 20186,959.637,047.626,878.997,020.527,020.522,367,560,000
Dec 07, 20187,163.497,205.376,945.276,969.256,969.252,475,160,000
Dec 06, 20187,017.057,189.526,984.347,188.267,188.262,833,870,000
Dec 04, 20187,407.957,421.117,150.117,158.437,158.432,635,810,000
Dec 03, 20187,486.137,486.517,392.227,441.517,441.512,621,020,000
Nov 30, 20187,279.307,332.797,255.687,330.547,330.542,542,820,000
Nov 29, 20187,267.377,319.967,217.697,273.087,273.081,983,460,000
Nov 28, 20187,135.087,292.717,090.987,291.597,291.592,390,260,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...