^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 |
|---|---|---|---|---|---|---|
| Aug 20, 2018 | 7,834.3701 | 7,837.1401 | 7,787.8999 | 7,821.0098 | 7,821.0098 | 1,698,970,000 |
| Aug 17, 2018 | 7,786.6401 | 7,830.7798 | 7,752.6802 | 7,816.3301 | 7,816.3301 | 1,843,150,000 |
| Aug 16, 2018 | 7,826.9502 | 7,849.6699 | 7,795.7402 | 7,806.5200 | 7,806.5200 | 1,979,540,000 |
| Aug 15, 2018 | 7,810.0200 | 7,832.6602 | 7,732.6899 | 7,774.1201 | 7,774.1201 | 2,286,960,000 |
| Aug 14, 2018 | 7,847.8799 | 7,878.2300 | 7,815.5000 | 7,870.8901 | 7,870.8901 | 1,917,360,000 |
| Aug 13, 2018 | 7,848.0000 | 7,888.6602 | 7,814.2700 | 7,819.7100 | 7,819.7100 | 1,914,240,000 |
| Aug 10, 2018 | 7,834.7100 | 7,866.1899 | 7,818.3701 | 7,839.1099 | 7,839.1099 | 2,095,180,000 |
| Aug 09, 2018 | 7,886.5200 | 7,923.3501 | 7,881.0601 | 7,891.7798 | 7,891.7798 | 2,032,950,000 |
| Aug 08, 2018 | 7,880.0000 | 7,901.6899 | 7,864.4600 | 7,888.3301 | 7,888.3301 | 2,087,850,000 |
| Aug 07, 2018 | 7,878.6201 | 7,898.2002 | 7,868.6499 | 7,883.6602 | 7,883.6602 | 2,197,590,000 |
| Aug 06, 2018 | 7,809.5400 | 7,859.6802 | 7,801.8799 | 7,859.6802 | 7,859.6802 | 2,238,170,000 |
| Aug 03, 2018 | 7,819.2300 | 7,824.0601 | 7,783.2998 | 7,812.0098 | 7,812.0098 | 2,018,700,000 |
| Aug 02, 2018 | 7,659.5200 | 7,808.8501 | 7,659.5200 | 7,802.6899 | 7,802.6899 | 2,081,300,000 |
| Aug 01, 2018 | 7,701.8198 | 7,732.6802 | 7,670.7100 | 7,707.2900 | 7,707.2900 | 2,223,550,000 |
| Jul 31, 2018 | 7,654.5898 | 7,709.4902 | 7,614.8398 | 7,671.7900 | 7,671.7900 | 2,195,050,000 |
| Jul 30, 2018 | 7,735.2700 | 7,740.2598 | 7,604.2402 | 7,630.0000 | 7,630.0000 | 2,143,410,000 |
| Jul 27, 2018 | 7,889.7500 | 7,889.7500 | 7,698.9600 | 7,737.4199 | 7,737.4199 | 2,176,170,000 |
| Jul 26, 2018 | 7,848.0400 | 7,881.2998 | 7,834.0801 | 7,852.1802 | 7,852.1802 | 2,263,070,000 |
| Jul 25, 2018 | 7,839.0898 | 7,933.3101 | 7,838.7598 | 7,932.2402 | 7,932.2402 | 1,899,790,000 |
| Jul 24, 2018 | 7,914.3501 | 7,928.7900 | 7,814.3301 | 7,840.7700 | 7,840.7700 | 2,014,850,000 |
| Jul 23, 2018 | 7,806.9302 | 7,846.7598 | 7,776.5498 | 7,841.8701 | 7,841.8701 | 1,654,290,000 |
| Jul 20, 2018 | 7,843.0801 | 7,860.2500 | 7,815.8599 | 7,820.2002 | 7,820.2002 | 1,786,250,000 |
| Jul 19, 2018 | 7,829.7998 | 7,849.8501 | 7,811.1499 | 7,825.2998 | 7,825.2998 | 1,853,030,000 |
| Jul 18, 2018 | 7,859.4302 | 7,863.7700 | 7,822.8301 | 7,854.4399 | 7,854.4399 | 1,857,670,000 |
| Jul 17, 2018 | 7,751.9702 | 7,867.1499 | 7,749.6099 | 7,855.1201 | 7,855.1201 | 1,740,680,000 |
| Jul 16, 2018 | 7,831.7402 | 7,838.8198 | 7,791.9800 | 7,805.7202 | 7,805.7202 | 1,730,190,000 |
| Jul 13, 2018 | 7,827.6201 | 7,843.5200 | 7,803.3398 | 7,825.9800 | 7,825.9800 | 1,714,140,000 |
| Jul 12, 2018 | 7,752.7100 | 7,825.6699 | 7,746.7598 | 7,823.9199 | 7,823.9199 | 1,926,110,000 |
| Jul 11, 2018 | 7,698.5098 | 7,748.1602 | 7,696.5801 | 7,716.6099 | 7,716.6099 | 1,761,420,000 |
| Jul 10, 2018 | 7,770.6299 | 7,777.4800 | 7,731.9800 | 7,759.2002 | 7,759.2002 | 1,725,210,000 |
| Jul 09, 2018 | 7,731.7402 | 7,757.2798 | 7,702.0601 | 7,756.2002 | 7,756.2002 | 1,837,330,000 |
| Jul 06, 2018 | 7,595.9302 | 7,695.8101 | 7,588.6499 | 7,688.3901 | 7,688.3901 | 1,704,580,000 |
| Jul 05, 2018 | 7,550.6602 | 7,589.1899 | 7,511.4302 | 7,586.4302 | 7,586.4302 | 1,745,030,000 |
| Jul 03, 2018 | 7,593.6299 | 7,594.3301 | 7,498.5000 | 7,502.6699 | 7,502.6699 | 1,179,310,000 |
| Jul 02, 2018 | 7,451.8999 | 7,568.1001 | 7,443.1001 | 7,567.6899 | 7,567.6899 | 1,767,910,000 |
| Jun 29, 2018 | 7,544.1299 | 7,573.5898 | 7,502.9502 | 7,510.2998 | 7,510.2998 | 2,192,010,000 |
| Jun 28, 2018 | 7,438.1099 | 7,526.0698 | 7,419.5601 | 7,503.6802 | 7,503.6802 | 2,195,400,000 |
| Jun 27, 2018 | 7,586.3301 | 7,610.6699 | 7,444.1699 | 7,445.0801 | 7,445.0801 | 2,306,430,000 |
| Jun 26, 2018 | 7,553.7402 | 7,597.4902 | 7,527.0000 | 7,561.6299 | 7,561.6299 | 2,058,640,000 |
| Jun 25, 2018 | 7,631.1201 | 7,639.7300 | 7,477.7300 | 7,532.0098 | 7,532.0098 | 2,415,090,000 |
| Jun 22, 2018 | 7,739.6899 | 7,739.7100 | 7,679.1201 | 7,692.8198 | 7,692.8198 | 3,928,340,000 |
| Jun 21, 2018 | 7,800.2998 | 7,803.4502 | 7,699.2002 | 7,712.9502 | 7,712.9502 | 2,315,880,000 |
| Jun 20, 2018 | 7,764.1499 | 7,806.6001 | 7,755.4800 | 7,781.5098 | 7,781.5098 | 2,305,100,000 |
| Jun 19, 2018 | 7,658.4702 | 7,727.4102 | 7,635.7300 | 7,725.5898 | 7,725.5898 | 2,269,000,000 |
| Jun 18, 2018 | 7,692.9600 | 7,749.3599 | 7,676.8301 | 7,747.0298 | 7,747.0298 | 2,093,950,000 |
| Jun 15, 2018 | 7,725.0298 | 7,755.7202 | 7,704.3398 | 7,746.3799 | 7,746.3799 | 3,043,790,000 |
| Jun 14, 2018 | 7,723.5298 | 7,768.6001 | 7,723.5298 | 7,761.0400 | 7,761.0400 | 2,188,230,000 |
| Jun 13, 2018 | 7,713.8999 | 7,748.9600 | 7,686.6499 | 7,695.7002 | 7,695.7002 | 2,172,770,000 |
| Jun 12, 2018 | 7,673.8701 | 7,708.2500 | 7,669.5298 | 7,703.7900 | 7,703.7900 | 2,006,760,000 |
| Jun 11, 2018 | 7,647.2402 | 7,677.2900 | 7,642.8701 | 7,659.9302 | 7,659.9302 | 1,942,940,000 |
| Jun 08, 2018 | 7,607.7402 | 7,653.5801 | 7,595.1401 | 7,645.5098 | 7,645.5098 | 1,941,580,000 |
| Jun 07, 2018 | 7,697.4102 | 7,697.4102 | 7,597.6602 | 7,635.0698 | 7,635.0698 | 2,328,280,000 |
| Jun 06, 2018 | 7,652.7998 | 7,691.6499 | 7,622.3101 | 7,689.2402 | 7,689.2402 | 2,191,750,000 |
| Jun 05, 2018 | 7,621.3599 | 7,644.4800 | 7,602.3799 | 7,637.8599 | 7,637.8599 | 2,058,630,000 |
| Jun 04, 2018 | 7,570.0801 | 7,607.1699 | 7,561.2002 | 7,606.4600 | 7,606.4600 | 2,142,790,000 |
| Jun 01, 2018 | 7,487.6602 | 7,557.3799 | 7,487.2300 | 7,554.3301 | 7,554.3301 | 2,208,600,000 |
| May 31, 2018 | 7,455.5801 | 7,492.4199 | 7,431.4102 | 7,442.1201 | 7,442.1201 | 2,514,610,000 |
| May 30, 2018 | 7,428.4102 | 7,473.8101 | 7,423.6699 | 7,462.4502 | 7,462.4502 | 2,049,450,000 |
| May 29, 2018 | 7,398.5098 | 7,435.1299 | 7,354.2900 | 7,396.5898 | 7,396.5898 | 2,087,370,000 |
| May 25, 2018 | 7,422.2002 | 7,452.8501 | 7,415.5801 | 7,433.8501 | 7,433.8501 | 1,757,660,000 |
| May 24, 2018 | 7,421.9902 | 7,435.3799 | 7,357.5000 | 7,424.4302 | 7,424.4302 | 1,992,460,000 |
| May 23, 2018 | 7,335.0298 | 7,426.7798 | 7,334.6201 | 7,425.9600 | 7,425.9600 | 1,980,450,000 |
| May 22, 2018 | 7,420.8501 | 7,432.5298 | 7,370.3301 | 7,378.4600 | 7,378.4600 | 1,908,280,000 |
| May 21, 2018 | 7,406.3398 | 7,431.8301 | 7,368.2100 | 7,394.0400 | 7,394.0400 | 1,949,100,000 |
| May 18, 2018 | 7,364.3398 | 7,381.1602 | 7,343.9702 | 7,354.3398 | 7,354.3398 | 1,966,710,000 |
| May 17, 2018 | 7,379.5801 | 7,425.3901 | 7,350.4600 | 7,382.4702 | 7,382.4702 | 1,931,700,000 |
| May 16, 2018 | 7,356.2202 | 7,413.3198 | 7,356.1602 | 7,398.2998 | 7,398.2998 | 2,083,660,000 |
| May 15, 2018 | 7,361.2998 | 7,363.5200 | 7,320.9702 | 7,351.6299 | 7,351.6299 | 2,114,040,000 |
| May 14, 2018 | 7,429.4502 | 7,458.4199 | 7,401.8901 | 7,411.3198 | 7,411.3198 | 2,075,670,000 |
| May 11, 2018 | 7,393.9702 | 7,417.6699 | 7,372.2598 | 7,402.8799 | 7,402.8799 | 2,083,030,000 |
| May 10, 2018 | 7,355.8999 | 7,414.1499 | 7,353.6299 | 7,404.9702 | 7,404.9702 | 2,233,460,000 |
| May 09, 2018 | 7,281.5298 | 7,344.7998 | 7,259.0498 | 7,339.9102 | 7,339.9102 | 2,241,480,000 |
| May 08, 2018 | 7,255.3398 | 7,278.8101 | 7,224.7002 | 7,266.8999 | 7,266.8999 | 2,054,830,000 |
| May 07, 2018 | 7,241.8198 | 7,291.7402 | 7,235.7598 | 7,265.2100 | 7,265.2100 | 1,939,980,000 |
| May 04, 2018 | 7,065.6699 | 7,228.2598 | 7,057.8901 | 7,209.6201 | 7,209.6201 | 2,022,230,000 |
| May 03, 2018 | 7,065.0298 | 7,112.5898 | 6,991.1401 | 7,088.1499 | 7,088.1499 | 2,345,740,000 |
| May 02, 2018 | 7,138.4502 | 7,169.4600 | 7,094.7202 | 7,100.8999 | 7,100.8999 | 2,144,200,000 |
| May 01, 2018 | 7,053.6499 | 7,133.2700 | 7,036.1802 | 7,130.7002 | 7,130.7002 | 1,929,110,000 |
| Apr 30, 2018 | 7,133.9502 | 7,169.7998 | 7,065.4102 | 7,066.2700 | 7,066.2700 | 1,987,020,000 |
| Apr 27, 2018 | 7,195.5200 | 7,197.1499 | 7,083.9502 | 7,119.7998 | 7,119.7998 | 2,027,530,000 |
| Apr 26, 2018 | 7,080.4902 | 7,143.9399 | 7,055.6602 | 7,118.6802 | 7,118.6802 | 2,127,140,000 |
| Apr 25, 2018 | 7,009.9902 | 7,030.7402 | 6,926.9702 | 7,003.7402 | 7,003.7402 | 2,026,690,000 |
| Apr 24, 2018 | 7,160.7700 | 7,171.6699 | 6,961.5200 | 7,007.3501 | 7,007.3501 | 2,149,250,000 |
| Apr 23, 2018 | 7,173.9902 | 7,195.7202 | 7,094.4302 | 7,128.6001 | 7,128.6001 | 1,737,370,000 |
| Apr 20, 2018 | 7,220.6401 | 7,222.9902 | 7,123.4902 | 7,146.1299 | 7,146.1299 | 1,921,790,000 |
| Apr 19, 2018 | 7,258.6099 | 7,277.4502 | 7,215.1699 | 7,238.0601 | 7,238.0601 | 1,963,950,000 |
| Apr 18, 2018 | 7,292.3799 | 7,319.5801 | 7,259.8999 | 7,295.2402 | 7,295.2402 | 1,893,220,000 |
| Apr 17, 2018 | 7,215.1201 | 7,298.5898 | 7,206.5498 | 7,281.1001 | 7,281.1001 | 1,913,230,000 |
| Apr 16, 2018 | 7,153.8701 | 7,178.5098 | 7,115.8501 | 7,156.2798 | 7,156.2798 | 1,795,950,000 |
| Apr 13, 2018 | 7,179.6201 | 7,183.6201 | 7,078.1401 | 7,106.6499 | 7,106.6499 | 1,743,640,000 |
| Apr 12, 2018 | 7,112.0200 | 7,166.0000 | 7,105.0898 | 7,140.2500 | 7,140.2500 | 2,021,110,000 |
| Apr 11, 2018 | 7,055.0000 | 7,128.5400 | 7,055.0000 | 7,069.0298 | 7,069.0298 | 1,852,120,000 |
| Apr 10, 2018 | 7,060.9902 | 7,117.9800 | 7,014.8799 | 7,094.2998 | 7,094.2998 | 2,238,770,000 |
| Apr 09, 2018 | 6,971.4502 | 7,074.9502 | 6,944.9600 | 6,950.3398 | 6,950.3398 | 2,080,900,000 |
| Apr 06, 2018 | 6,999.5698 | 7,066.6401 | 6,877.7598 | 6,915.1099 | 6,915.1099 | 2,350,540,000 |
| Apr 05, 2018 | 7,099.2500 | 7,112.3799 | 7,036.6201 | 7,076.5498 | 7,076.5498 | 2,124,660,000 |
| Apr 04, 2018 | 6,811.7700 | 7,059.2900 | 6,811.7700 | 7,042.1099 | 7,042.1099 | 2,254,070,000 |
| Apr 03, 2018 | 6,924.3501 | 6,963.7100 | 6,835.2300 | 6,941.2798 | 6,941.2798 | 2,328,510,000 |
| Apr 02, 2018 | 7,016.1699 | 7,044.7100 | 6,805.9600 | 6,870.1201 | 6,870.1201 | 2,394,730,000 |
| Mar 29, 2018 | 6,984.6602 | 7,120.4600 | 6,935.7798 | 7,063.4502 | 7,063.4502 | 2,554,500,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
