NASDAQ Composite (^IXIC)

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

Add to watchlist

11,007.50-35.00 (-0.32%)

As of 12:19PM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 14, 2020	11,042.20	11,058.44	10,972.06	11,007.50	11,007.50	1,665,859,373
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
Jul 08, 2020	10,409.35	10,494.63	10,350.96	10,492.50	10,492.50	3,999,180,000
Jul 07, 2020	10,412.46	10,518.98	10,337.98	10,343.89	10,343.89	4,314,110,000
Jul 06, 2020	10,360.38	10,462.05	10,354.98	10,433.65	10,433.65	4,529,480,000
Jul 02, 2020	10,268.67	10,310.36	10,194.06	10,207.63	10,207.63	4,017,530,000
Jul 01, 2020	10,063.67	10,197.19	10,048.04	10,154.63	10,154.63	4,595,970,000
Jun 30, 2020	9,875.29	10,085.59	9,863.67	10,058.77	10,058.77	4,474,000,000
Jun 29, 2020	9,771.72	9,877.34	9,663.61	9,874.15	9,874.15	4,306,120,000
Jun 26, 2020	9,995.12	10,000.67	9,749.07	9,757.22	9,757.22	7,279,230,000
Jun 25, 2020	9,899.36	10,023.28	9,810.47	10,017.00	10,017.00	4,709,620,000
Jun 24, 2020	10,092.92	10,137.50	9,842.22	9,909.17	9,909.17	5,549,440,000
Jun 23, 2020	10,130.83	10,221.85	10,112.44	10,131.37	10,131.37	5,712,450,000
Jun 22, 2020	9,945.49	10,059.61	9,916.60	10,056.48	10,056.48	4,468,000,000
Jun 19, 2020	10,042.13	10,053.91	9,872.94	9,946.12	9,946.12	6,068,130,000
Jun 18, 2020	9,892.48	9,959.20	9,885.66	9,943.05	9,943.05	4,294,740,000
Jun 17, 2020	9,943.31	9,991.21	9,891.81	9,910.53	9,910.53	4,249,680,000
Jun 16, 2020	9,949.78	9,963.63	9,748.38	9,895.87	9,895.87	4,639,860,000
Jun 15, 2020	9,426.90	9,756.07	9,403.00	9,726.02	9,726.02	4,440,650,000
Jun 12, 2020	9,715.87	9,768.64	9,413.62	9,588.81	9,588.81	4,366,190,000
Jun 11, 2020	9,791.24	9,868.08	9,491.31	9,492.73	9,492.73	5,271,000,000
Jun 10, 2020	10,012.32	10,086.89	9,962.58	10,020.35	10,020.35	5,128,400,000
Jun 09, 2020	9,867.19	10,002.50	9,863.27	9,953.75	9,953.75	5,281,860,000
Jun 08, 2020	9,823.44	9,927.13	9,780.61	9,924.75	9,924.75	6,143,120,000
Jun 05, 2020	9,703.54	9,845.69	9,685.35	9,814.08	9,814.08	6,572,850,000
Jun 04, 2020	9,649.65	9,716.14	9,560.41	9,615.81	9,615.81	6,074,320,000
Jun 03, 2020	9,651.86	9,707.78	9,627.17	9,682.91	9,682.91	4,638,380,000
Jun 02, 2020	9,566.53	9,611.22	9,472.08	9,608.38	9,608.38	3,962,460,000
Jun 01, 2020	9,471.42	9,571.28	9,462.32	9,552.05	9,552.05	3,824,770,000
May 29, 2020	9,382.35	9,505.55	9,324.73	9,489.87	9,489.87	423,570,000
May 28, 2020	9,392.99	9,523.64	9,345.28	9,368.99	9,368.99	4,064,220,000
May 27, 2020	9,346.12	9,414.62	9,144.28	9,412.36	9,412.36	4,462,450,000
May 26, 2020	9,501.21	9,501.21	9,333.16	9,340.22	9,340.22	4,432,310,000
May 22, 2020	9,278.55	9,328.28	9,239.41	9,324.59	9,324.59	3,641,830,000
May 21, 2020	9,375.19	9,405.25	9,254.85	9,284.88	9,284.88	3,725,950,000
May 20, 2020	9,305.62	9,392.82	9,304.20	9,375.78	9,375.78	4,292,470,000
May 19, 2020	9,227.46	9,317.25	9,183.25	9,185.10	9,185.10	4,144,770,000
May 18, 2020	9,177.15	9,267.22	9,154.35	9,234.83	9,234.83	4,318,310,000
May 15, 2020	8,839.99	9,018.40	8,821.38	9,014.56	9,014.56	4,221,500,000
May 14, 2020	8,788.04	8,945.71	8,705.25	8,943.72	8,943.72	3,945,080,000
May 13, 2020	9,006.05	9,074.16	8,752.68	8,863.17	8,863.17	4,244,110,000
May 12, 2020	9,225.15	9,250.96	9,000.07	9,002.55	9,002.55	4,315,070,000
May 11, 2020	9,054.91	9,241.92	9,053.17	9,192.34	9,192.34	3,898,690,000
May 08, 2020	9,056.89	9,125.98	9,018.21	9,121.32	9,121.32	3,777,340,000
May 07, 2020	8,973.78	9,015.99	8,932.86	8,979.66	8,979.66	3,762,070,000
May 06, 2020	8,874.70	8,933.25	8,819.37	8,854.39	8,854.39	3,620,030,000
May 05, 2020	8,809.66	8,909.96	8,781.31	8,809.12	8,809.12	3,913,360,000
May 04, 2020	8,555.32	8,715.82	8,537.83	8,710.71	8,710.71	3,422,150,000
May 01, 2020	8,681.29	8,754.46	8,566.84	8,604.95	8,604.95	3,722,520,000
Apr 30, 2020	8,911.02	8,926.11	8,825.83	8,889.55	8,889.55	4,316,380,000
Apr 29, 2020	8,802.70	8,957.27	8,765.01	8,914.71	8,914.71	4,378,540,000
Apr 28, 2020	8,825.69	8,830.57	8,600.70	8,607.73	8,607.73	3,707,540,000
Apr 27, 2020	8,717.98	8,754.57	8,697.37	8,730.16	8,730.16	3,678,460,000
Apr 24, 2020	8,530.08	8,642.93	8,464.42	8,634.52	8,634.52	3,673,170,000
Apr 23, 2020	8,528.84	8,635.23	8,475.20	8,494.75	8,494.75	3,734,720,000
Apr 22, 2020	8,434.55	8,537.31	8,404.54	8,495.38	8,495.38	3,025,060,000
Apr 21, 2020	8,460.69	8,480.29	8,215.69	8,263.23	8,263.23	3,756,290,000
Apr 20, 2020	8,553.38	8,684.91	8,553.38	8,560.73	8,560.73	3,796,950,000
Apr 17, 2020	8,667.48	8,670.30	8,531.69	8,650.14	8,650.14	4,335,020,000
Apr 16, 2020	8,479.11	8,560.16	8,393.27	8,532.36	8,532.36	3,995,870,000
Apr 15, 2020	8,355.96	8,464.66	8,308.79	8,393.18	8,393.18	3,333,750,000
Apr 14, 2020	8,353.21	8,531.11	8,338.08	8,515.74	8,515.74	3,732,820,000
Apr 13, 2020	8,127.69	8,200.44	8,035.95	8,192.42	8,192.42	3,146,860,000
Apr 09, 2020	8,169.01	8,227.91	8,072.32	8,153.58	8,153.58	4,123,670,000
Apr 08, 2020	7,975.72	8,114.43	7,901.94	8,090.90	8,090.90	3,470,730,000
Apr 07, 2020	8,129.99	8,146.43	7,881.22	7,887.26	7,887.26	4,069,410,000
Apr 06, 2020	7,660.17	7,938.33	7,617.79	7,913.24	7,913.24	3,849,100,000
Apr 03, 2020	7,477.27	7,518.72	7,288.11	7,373.08	7,373.08	3,279,100,000
Apr 02, 2020	7,317.45	7,501.70	7,307.95	7,487.31	7,487.31	3,608,190,000
Apr 01, 2020	7,459.50	7,566.37	7,301.98	7,360.58	7,360.58	3,685,510,000
Mar 31, 2020	7,740.06	7,880.31	7,642.86	7,700.10	7,700.10	4,059,700,000
Mar 30, 2020	7,583.46	7,784.35	7,539.97	7,774.15	7,774.15	3,846,900,000
Mar 27, 2020	7,554.25	7,716.24	7,491.14	7,502.38	7,502.38	3,977,010,000
Mar 26, 2020	7,462.21	7,809.83	7,462.21	7,797.54	7,797.54	3,999,850,000
Mar 25, 2020	7,421.36	7,671.21	7,276.40	7,384.30	7,384.30	4,666,440,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,374.60+1.17(+0.03%)

Dow 3027,956.49+59.77(+0.21%)

Nasdaq11,007.50-35.00(-0.32%)

NASDAQ Composite (^IXIC)

S&P 500
3,374.60
+1.17(+0.03%)

Dow 30
27,956.49
+59.77(+0.21%)

Nasdaq
11,007.50
-35.00(-0.32%)