Advertisement
Advertisement
U.S. Markets close in 1 hr 33 mins
Advertisement
Advertisement
Advertisement
Advertisement

NASDAQ Composite (^IXIC)

Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Add to watchlist
11,354.62-33.88 (-0.30%)
As of 05:15PM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 202211,542.6711,552.2111,035.6911,354.6211,354.625,413,140,000
May 19, 202211,364.4011,562.8211,313.3111,388.5011,388.505,136,920,000
May 18, 202211,790.6811,826.2211,381.6911,418.1511,418.155,043,020,000
May 17, 202211,905.5711,988.4311,754.2811,984.5211,984.525,068,930,000
May 16, 202211,727.1411,804.5911,627.5311,662.7911,662.794,898,850,000
May 13, 202211,555.9711,856.7111,510.2611,805.0011,805.005,868,610,000
May 12, 202211,199.2511,547.3311,108.7611,370.9611,370.966,647,400,000
May 11, 202211,645.5711,844.5111,339.1811,364.2411,364.246,120,860,000
May 10, 202211,900.3411,944.9411,566.2811,737.6711,737.676,199,090,000
May 09, 202211,923.0311,990.6111,574.9411,623.2511,623.255,911,380,000
May 06, 202212,246.8312,358.4211,990.1512,144.6612,144.665,311,020,000
May 05, 202212,787.5212,787.5212,183.5612,317.6912,317.695,269,260,000
May 04, 202212,574.7312,985.0112,367.0212,964.8612,964.865,467,750,000
May 03, 202212,511.4612,645.8312,460.9912,563.7612,563.764,522,940,000
May 02, 202212,331.6912,542.5412,202.4112,536.0212,536.024,896,740,000
Apr 29, 202212,710.4212,861.8312,315.7412,334.6412,334.644,719,290,000
Apr 28, 202212,712.8612,948.5212,487.8612,871.5312,871.535,030,570,000
Apr 27, 202212,500.8812,703.7912,430.9012,488.9312,488.934,773,290,000
Apr 26, 202212,918.0412,918.0412,490.7412,490.7412,490.745,136,770,000
Apr 25, 202212,749.1713,011.4512,722.5913,004.8513,004.854,827,790,000
Apr 22, 202213,168.8013,212.6012,828.0212,839.2912,839.294,457,380,000
Apr 21, 202213,623.7013,710.7013,140.8313,174.6513,174.655,206,320,000
Apr 20, 202213,665.3813,678.5513,426.1313,453.0713,453.074,639,440,000
Apr 19, 202213,312.4413,643.9713,281.2213,619.6613,619.664,527,480,000
Apr 18, 202213,319.3913,414.2713,222.0313,332.3613,332.364,350,150,000
Apr 14, 202213,647.4313,662.9313,345.2213,351.0813,351.084,623,410,000
Apr 13, 202213,373.1213,679.4313,353.6613,643.5913,643.594,887,660,000
Apr 12, 202213,584.6913,685.9513,317.7413,371.5713,371.574,965,220,000
Apr 11, 202213,547.2913,585.0813,401.3913,411.9613,411.964,916,860,000
Apr 08, 202213,830.4713,866.0613,693.6913,711.0013,711.004,554,890,000
Apr 07, 202213,861.4913,978.2513,689.2313,897.3013,897.304,822,420,000
Apr 06, 202214,002.5814,032.8413,788.9013,888.8213,888.825,265,740,000
Apr 05, 202214,490.2614,500.2914,169.1214,204.1714,204.174,707,090,000
Apr 04, 202214,304.3514,534.3814,286.4514,532.5514,532.554,598,480,000
Apr 01, 202214,269.5314,306.9414,131.8114,261.5014,261.504,984,050,000
Mar 31, 202214,444.7814,456.7414,217.7214,220.5214,220.525,427,030,000
Mar 30, 202214,558.5914,609.2514,383.4514,442.2714,442.275,439,980,000
Mar 29, 202214,500.3914,646.9014,419.4014,619.6414,619.646,031,870,000
Mar 28, 202214,177.2114,356.0014,101.3414,354.9014,354.905,086,120,000
Mar 25, 202214,194.7214,218.7614,010.7914,169.3014,169.305,553,860,000
Mar 24, 202214,001.3214,193.5513,897.2014,191.8414,191.845,046,250,000
Mar 23, 202213,990.3514,152.1413,921.6513,922.6013,922.604,995,470,000
Mar 22, 202213,866.4314,141.0713,857.2914,108.8214,108.825,400,360,000
Mar 21, 202213,860.3913,945.8113,682.5513,838.4613,838.465,636,000,000
Mar 18, 202213,564.6313,899.2813,528.0613,893.8413,893.848,109,950,000
Mar 17, 202213,360.7213,620.8013,317.1413,614.7813,614.785,575,030,000
Mar 16, 202213,119.3713,440.1212,992.2013,436.5513,436.556,498,110,000
Mar 15, 202212,685.2312,973.8812,616.5912,948.6212,948.625,414,590,000
Mar 14, 202212,795.1212,918.0112,555.3512,581.2212,581.225,853,360,000
Mar 11, 202213,229.7713,239.3512,830.3712,843.8112,843.815,250,230,000
Mar 10, 202213,098.3513,163.5012,946.2813,129.9613,129.965,034,030,000
Mar 09, 202213,113.7013,301.1613,039.7913,255.5513,255.555,377,120,000
Mar 08, 202212,800.0413,159.4412,670.0812,795.5512,795.556,631,820,000
Mar 07, 202213,328.3613,353.2812,828.0212,830.9612,830.966,163,580,000
Mar 04, 202213,455.2313,486.7113,224.9813,313.4413,313.445,319,630,000
Mar 03, 202213,837.5913,837.5913,472.6413,537.9413,537.945,058,590,000
Mar 02, 202213,597.5313,796.5513,493.9113,752.0213,752.025,229,480,000
Mar 01, 202213,716.7013,777.0413,441.3213,532.4613,532.466,094,490,000
Feb 28, 202213,570.8313,810.6413,549.9013,751.4013,751.405,894,130,000
Feb 25, 202213,485.2613,696.8613,358.2913,694.6213,694.624,614,110,000
Feb 24, 202212,587.8813,486.1112,587.8813,473.5913,473.596,131,410,000
Feb 23, 202213,511.7513,533.7813,032.1713,037.4913,037.494,614,090,000
Feb 22, 202213,424.3613,618.7213,249.6513,381.5213,381.524,830,920,000
Feb 18, 202213,735.4013,762.4013,465.5613,548.0713,548.074,475,010,000
Feb 17, 202214,004.1914,020.8213,704.7013,716.7213,716.724,259,890,000
Feb 16, 202214,038.9214,163.7313,931.9914,124.0914,124.094,224,060,000
Feb 15, 202213,997.1814,142.4913,976.2914,139.7614,139.764,393,050,000
Feb 14, 202213,768.9713,921.7113,664.7613,790.9213,790.924,301,470,000
Feb 11, 202214,213.6214,246.7013,733.1613,791.1513,791.155,222,590,000
Feb 10, 202214,228.6814,509.5614,118.2014,185.6414,185.645,191,050,000
Feb 09, 202214,368.1614,490.7214,330.8714,490.3714,490.374,713,210,000
Feb 08, 202213,984.4314,226.4813,934.7814,194.4514,194.454,277,150,000
Feb 07, 202214,118.7914,236.3113,974.1014,015.6714,015.674,253,020,000
Feb 04, 202213,958.4814,222.7613,850.3914,098.0114,098.014,104,120,000
Feb 03, 202214,045.8314,207.8913,851.7413,878.8213,878.824,306,490,000
Feb 02, 202214,494.4714,504.8214,264.6514,417.5514,417.554,647,630,000
Feb 01, 202214,277.4314,358.6914,070.7714,346.0014,346.004,650,460,000
Jan 31, 202213,812.1914,242.9013,767.7114,239.8814,239.885,111,460,000
Jan 28, 202213,436.7113,771.9113,236.5613,770.5713,770.574,955,960,000
Jan 27, 202213,710.9913,765.9113,322.6613,352.7813,352.785,155,970,000
Jan 26, 202213,871.7714,002.6513,392.1913,542.1213,542.125,734,390,000
Jan 25, 202213,610.8713,781.6213,414.1413,539.2913,539.294,981,070,000
Jan 24, 202213,481.5013,876.6113,094.6513,855.1313,855.136,982,960,000
Jan 21, 202214,046.2214,171.7213,764.2413,768.9213,768.925,845,830,000
Jan 20, 202214,462.8514,642.0314,140.7814,154.0214,154.025,078,450,000
Jan 19, 202214,582.2214,658.8914,331.6514,340.2614,340.264,639,990,000
Jan 18, 202214,681.8314,740.5414,482.9414,506.9014,506.905,027,990,000
Jan 14, 202214,708.0214,897.6814,689.4314,893.7514,893.754,345,780,000
Jan 13, 202215,245.0415,259.7114,782.2414,806.8114,806.814,283,070,000
Jan 12, 202215,263.1015,319.0315,117.2915,188.3915,188.394,321,180,000
Jan 11, 202214,919.2615,158.7114,837.6315,153.4515,153.454,378,660,000
Jan 10, 202214,751.7814,953.8514,530.2314,942.8314,942.835,303,230,000
Jan 07, 202215,095.7215,171.0214,877.6314,935.9014,935.904,229,270,000
Jan 06, 202215,024.1515,198.4514,914.8715,080.8615,080.864,774,740,000
Jan 05, 202215,547.1615,586.3015,095.1815,100.1715,100.175,011,990,000
Jan 04, 202215,852.1415,852.1415,512.4115,622.7215,622.725,109,270,000
Jan 03, 202215,732.5015,832.8015,644.0915,832.8015,832.804,412,130,000
Dec 31, 202115,722.9115,777.4315,643.9415,644.9715,644.973,379,850,000
Dec 30, 202115,758.9815,868.0915,729.1615,741.5615,741.563,732,730,000
Dec 29, 202115,794.9215,821.8115,679.8515,766.2215,766.223,694,500,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement