U.S. Markets closed

NASDAQ Composite (^IXIC)

Nasdaq GIDS - Nasdaq GIDS Delayed Price. Currency in USD
Add to watchlist
6,216.53-5.39 (-0.09%)
At close: 5:15PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 20176,222.466,254.226,193.386,216.536,216.531,964,590,000
Aug 17, 20176,322.726,334.236,221.916,221.916,221.912,041,220,000
Aug 16, 20176,348.116,374.566,330.276,345.116,345.111,804,730,000
Aug 15, 20176,350.516,350.746,324.756,333.016,333.011,580,060,000
Aug 14, 20176,306.116,346.836,305.556,340.236,340.231,698,560,000
Aug 11, 20176,222.186,266.896,216.196,256.566,256.561,794,850,000
Aug 10, 20176,312.656,318.286,214.416,216.876,216.872,204,700,000
Aug 09, 20176,322.926,355.046,309.446,352.336,352.332,033,760,000
Aug 08, 20176,373.336,423.356,355.886,370.466,370.461,914,670,000
Aug 07, 20176,361.066,386.036,356.236,383.776,383.771,701,550,000
Aug 04, 20176,350.796,361.496,329.736,351.566,351.561,907,170,000
Aug 03, 20176,366.246,368.536,331.146,340.346,340.342,113,440,000
Aug 02, 20176,393.106,394.216,313.436,362.656,362.652,104,130,000
Aug 01, 20176,372.166,375.756,345.756,362.946,362.941,812,590,000
Jul 31, 20176,394.696,396.596,338.796,348.126,348.121,891,710,000
Jul 28, 20176,350.276,379.706,337.226,374.686,374.681,860,770,000
Jul 27, 20176,459.766,460.846,318.626,382.196,382.192,483,560,000
Jul 26, 20176,425.936,432.386,416.306,422.756,422.751,988,040,000
Jul 25, 20176,407.596,425.456,396.876,412.176,412.171,925,230,000
Jul 24, 20176,387.826,417.706,380.616,410.816,410.811,735,520,000
Jul 21, 20176,383.056,388.786,365.126,387.756,387.751,797,100,000
Jul 20, 20176,396.466,398.266,365.686,390.006,390.001,818,880,000
Jul 19, 20176,363.246,387.736,362.196,385.046,385.041,862,910,000
Jul 18, 20176,304.826,344.556,291.076,344.316,344.311,762,400,000
Jul 17, 20176,320.356,330.976,307.346,314.436,314.431,558,030,000
Jul 14, 20176,289.086,321.766,278.706,312.476,312.471,608,120,000
Jul 13, 20176,269.106,281.456,251.266,274.446,274.441,803,810,000
Jul 12, 20176,238.906,265.646,236.826,261.176,261.171,820,550,000
Jul 11, 20176,171.256,200.586,149.876,193.306,193.301,808,110,000
Jul 10, 20176,156.036,191.276,141.836,176.396,176.391,675,470,000
Jul 07, 20176,111.216,164.946,111.216,153.086,153.081,700,630,000
Jul 06, 20176,109.606,127.986,081.966,089.466,089.461,990,590,000
Jul 05, 20176,122.066,163.626,100.426,150.866,150.861,872,130,000
Jul 03, 20176,173.296,177.366,106.126,110.066,110.061,099,560,000
Jun 30, 20176,166.846,170.636,129.046,140.426,140.421,998,330,000
Jun 29, 20176,215.496,216.606,087.816,144.356,144.352,402,250,000
Jun 28, 20176,173.106,238.296,144.806,234.416,234.412,069,400,000
Jun 27, 20176,227.906,234.326,146.626,146.626,146.622,181,830,000
Jun 26, 20176,292.736,303.456,233.436,247.156,247.152,150,630,000
Jun 23, 20176,234.356,269.376,218.786,265.256,265.252,704,600,000
Jun 22, 20176,239.156,257.686,221.966,236.696,236.692,170,250,000
Jun 21, 20176,202.756,236.666,200.866,233.956,233.952,401,440,000
Jun 20, 20176,229.626,234.016,186.946,188.036,188.032,570,130,000
Jun 19, 20176,196.856,243.316,194.006,239.016,239.011,976,970,000
Jun 16, 20176,154.286,161.566,125.506,151.766,151.763,120,640,000
Jun 15, 20176,127.056,170.156,107.856,165.506,165.501,858,130,000
Jun 14, 20176,237.466,237.536,153.556,194.896,194.891,940,440,000
Jun 13, 20176,206.126,226.416,180.046,220.376,220.372,062,110,000
Jun 12, 20176,153.566,183.816,110.676,175.466,175.462,586,540,000
Jun 09, 20176,330.256,341.706,137.686,207.926,207.923,152,050,000
Jun 08, 20176,311.736,324.066,282.936,321.766,321.762,128,780,000
Jun 07, 20176,290.446,302.786,267.186,297.386,297.381,822,270,000
Jun 06, 20176,281.886,304.216,269.876,275.066,275.061,889,690,000
Jun 05, 20176,305.476,310.626,292.156,295.686,295.681,739,820,000
Jun 02, 20176,261.596,308.766,253.776,305.806,305.801,820,000,000
Jun 01, 20176,215.916,247.076,200.456,246.836,246.831,943,610,000
May 31, 20176,221.636,221.996,164.076,198.526,198.522,209,400,000
May 30, 20176,204.186,217.136,200.416,203.196,203.191,688,480,000
May 26, 20176,207.046,211.526,196.666,210.196,210.191,571,040,000
May 25, 20176,183.026,217.346,174.526,205.266,205.261,767,690,000
May 24, 20176,154.186,166.096,139.336,163.026,163.021,666,050,000
May 23, 20176,149.556,150.916,121.796,138.716,138.711,705,860,000
May 22, 20176,098.256,135.926,097.246,133.626,133.621,726,230,000
May 19, 20176,070.236,106.556,070.236,083.706,083.701,905,520,000
May 18, 20175,998.466,073.455,996.816,055.136,055.132,131,520,000
May 17, 20176,108.626,122.876,009.486,011.246,011.242,347,480,000
May 16, 20176,160.526,170.166,139.106,169.876,169.871,999,330,000
May 15, 20176,128.116,153.046,124.796,149.676,149.671,850,790,000
May 12, 20176,119.276,122.846,105.426,121.236,121.231,740,960,000
May 11, 20176,110.056,120.206,075.686,115.966,115.961,950,910,000
May 10, 20176,121.646,131.646,103.876,129.146,129.142,108,000,000
May 09, 20176,111.826,133.006,107.596,120.596,120.591,997,490,000
May 08, 20176,100.666,106.126,083.066,102.666,102.661,909,710,000
May 05, 20176,091.696,100.766,067.166,100.766,100.761,899,570,000
May 04, 20176,075.066,080.826,054.336,075.346,075.342,056,270,000
May 03, 20176,075.046,076.966,053.286,072.556,072.552,149,360,000
May 02, 20176,102.516,102.726,081.566,095.376,095.372,146,730,000
May 01, 20176,067.566,100.736,061.356,091.606,091.601,757,000,000
Apr 28, 20176,072.876,074.046,040.716,047.616,047.611,995,160,000
Apr 27, 20176,038.476,050.706,031.596,048.946,048.941,876,700,000
Apr 26, 20176,028.126,040.896,021.726,025.236,025.231,894,210,000
Apr 25, 20176,004.166,036.026,002.656,025.496,025.491,895,430,000
Apr 24, 20175,979.965,989.925,970.255,983.825,983.821,836,570,000
Apr 21, 20175,919.025,919.235,899.435,910.525,910.521,723,210,000
Apr 20, 20175,887.875,926.235,880.205,916.785,916.781,749,110,000
Apr 19, 20175,874.435,894.685,856.345,863.035,863.031,752,620,000
Apr 18, 20175,838.595,860.045,828.575,849.475,849.471,608,870,000
Apr 17, 20175,821.555,856.795,818.205,856.795,856.791,381,290,000
Apr 13, 20175,828.375,856.545,805.155,805.155,805.151,581,870,000
Apr 12, 20175,863.595,868.095,830.445,836.165,836.161,658,960,000
Apr 11, 20175,871.165,878.945,819.295,866.775,866.771,821,650,000
Apr 10, 20175,883.435,907.855,865.565,880.935,880.931,630,070,000
Apr 07, 20175,873.945,892.075,855.515,877.815,877.811,692,150,000
Apr 06, 20175,870.525,889.585,856.225,878.955,878.951,845,800,000
Apr 05, 20175,911.925,936.395,856.265,864.485,864.482,204,490,000
Apr 04, 20175,878.765,901.395,878.765,898.615,898.611,790,840,000
Apr 03, 20175,917.325,928.935,867.735,894.685,894.681,854,200,000
Mar 31, 20175,905.635,927.815,901.775,911.745,911.741,902,800,000
Mar 30, 20175,896.155,916.775,894.005,914.345,914.341,723,770,000
Mar 29, 20175,875.355,900.875,870.935,897.555,897.551,718,680,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...