U.S. markets closed

NASDAQ Composite (^IXIC)

Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Add to watchlist
13,850.00-50.19 (-0.36%)
At close: 4:41PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 202113,854.4013,877.0013,783.9513,850.0013,850.003,928,926,000
Apr 09, 202113,787.0213,905.4113,748.3513,900.1913,900.193,906,460,000
Apr 08, 202113,796.8913,830.1413,758.7113,829.3113,829.314,133,640,000
Apr 07, 202113,675.3013,733.0313,653.5913,688.8413,688.844,078,990,000
Apr 06, 202113,681.6713,776.7113,674.2813,698.3813,698.384,038,510,000
Apr 05, 202113,594.9013,720.5813,582.7613,705.5913,705.594,439,970,000
Apr 01, 202113,414.3213,487.0813,404.1813,480.1113,480.114,553,470,000
Mar 31, 202113,122.5713,325.5413,118.3813,246.8713,246.874,980,670,000
Mar 30, 202113,008.8013,075.7512,922.5713,045.3913,045.394,685,320,000
Mar 29, 202113,103.9713,143.4112,968.1613,059.6513,059.654,934,000,000
Mar 26, 202112,996.0313,149.5512,878.7213,138.7313,138.735,195,330,000
Mar 25, 202112,844.5813,021.8612,786.8112,977.6812,977.685,608,640,000
Mar 24, 202113,289.2413,292.9212,961.3512,961.8912,961.896,184,470,000
Mar 23, 202113,381.4313,405.1513,202.4313,227.7013,227.705,607,860,000
Mar 22, 202113,278.7813,455.6413,278.7813,377.5413,377.545,302,770,000
Mar 19, 202113,119.9013,252.3713,039.4513,215.2413,215.247,591,530,000
Mar 18, 202113,349.2013,384.4613,101.9213,116.1713,116.175,699,900,000
Mar 17, 202113,336.9113,595.0013,272.6913,525.2013,525.205,465,500,000
Mar 16, 202113,523.1713,620.7113,397.0813,471.5713,471.575,463,770,000
Mar 15, 202113,323.4713,460.3513,272.5013,459.7113,459.715,933,440,000
Mar 12, 202113,222.8113,324.6913,158.7213,319.8613,319.865,472,340,000
Mar 11, 202113,273.3113,433.6213,246.3313,398.6713,398.675,956,260,000
Mar 10, 202113,234.7313,277.1113,035.4413,068.8313,068.835,991,730,000
Mar 09, 202112,923.0713,151.5412,882.4913,073.8213,073.826,294,910,000
Mar 08, 202112,904.2613,001.0012,599.2312,609.1612,609.165,971,260,000
Mar 05, 202112,860.0412,941.2112,397.0512,920.1512,920.157,696,900,000
Mar 04, 202112,953.9913,068.7112,553.9612,723.4712,723.477,799,710,000
Mar 03, 202113,336.2513,372.5212,995.0712,997.7512,997.755,493,960,000
Mar 02, 202113,599.4513,601.3313,352.0013,358.7913,358.794,920,320,000
Mar 01, 202113,406.1613,596.5913,362.6613,588.8313,588.835,047,710,000
Feb 26, 202113,232.9013,368.0613,024.5313,192.3513,192.355,883,880,000
Feb 25, 202113,512.6413,602.8613,066.3813,119.4313,119.436,335,240,000
Feb 24, 202113,400.2513,607.3613,286.5913,597.9713,597.975,793,430,000
Feb 23, 202113,262.6113,526.0913,003.9813,465.2013,465.207,482,840,000
Feb 22, 202113,714.2013,757.0613,530.9613,533.0513,533.056,435,100,000
Feb 19, 202113,929.2013,985.5813,842.6013,874.4613,874.466,686,060,000
Feb 18, 202113,814.6713,905.9613,714.3513,865.3613,865.366,454,280,000
Feb 17, 202113,911.6513,976.4313,804.2613,965.4913,965.497,227,140,000
Feb 16, 202114,152.2114,175.1213,995.4514,047.5014,047.507,646,300,000
Feb 12, 202113,979.2114,102.0413,937.7114,095.4714,095.477,352,960,000
Feb 11, 202114,045.2114,058.9113,916.8514,025.7714,025.7710,000,200,000
Feb 10, 202114,093.3514,109.1213,845.4713,972.5313,972.5310,165,550,000
Feb 09, 202113,966.8214,044.9513,966.5514,007.7014,007.708,658,980,000
Feb 08, 202113,937.0613,987.7413,894.1513,987.6413,987.648,439,940,000
Feb 05, 202113,824.8813,878.1613,761.6613,856.3013,856.306,697,720,000
Feb 04, 202113,674.0613,778.4213,631.6213,777.7413,777.747,218,680,000
Feb 03, 202113,718.3113,723.8313,585.3413,610.5413,610.547,465,240,000
Feb 02, 202113,543.1013,652.7013,535.8613,612.7813,612.787,240,220,000
Feb 01, 202113,226.1813,431.4613,132.4713,403.3913,403.397,014,220,000
Jan 29, 202113,284.7213,322.0012,985.0513,070.6913,070.697,809,670,000
Jan 28, 202113,323.2913,507.6413,316.5213,337.1613,337.169,823,150,000
Jan 27, 202113,486.5813,538.4213,192.9113,270.6013,270.6011,102,160,000
Jan 26, 202113,681.7213,702.6913,603.1913,626.0613,626.066,781,460,000
Jan 25, 202113,681.2113,728.9813,368.6813,635.9913,635.997,139,410,000
Jan 22, 202113,474.8113,567.1413,463.6613,543.0613,543.065,931,240,000
Jan 21, 202113,521.4813,560.3513,454.0713,530.9113,530.917,183,390,000
Jan 20, 202113,342.5513,486.1313,329.7713,457.2513,457.256,771,630,000
Jan 19, 202113,132.7313,206.8613,078.7013,197.1813,197.186,229,100,000
Jan 15, 202113,099.9013,139.8312,949.7612,998.5012,998.506,402,970,000
Jan 14, 202113,174.7513,220.1613,098.4113,112.6413,112.646,671,090,000
Jan 13, 202113,088.0113,171.1513,051.0613,128.9513,128.957,072,920,000
Jan 12, 202113,062.0613,105.0412,963.9213,072.4313,072.437,181,380,000
Jan 11, 202113,048.7813,138.2712,999.5113,036.4313,036.436,876,420,000
Jan 08, 202113,160.2213,208.0913,036.5513,201.9813,201.987,223,660,000
Jan 07, 202112,867.3413,090.9112,867.3413,067.4813,067.486,777,010,000
Jan 06, 202112,666.1512,909.6312,649.9912,740.7912,740.797,648,340,000
Jan 05, 202112,665.6512,828.2712,665.6512,818.9612,818.966,904,420,000
Jan 04, 202112,958.5212,958.7212,543.2412,698.4512,698.456,546,740,000
Dec 31, 202012,877.0912,902.0712,821.2312,888.2812,888.284,771,390,000
Dec 30, 202012,906.5112,924.9312,857.7612,870.0012,870.005,292,210,000
Dec 29, 202012,965.3912,973.3312,821.9612,850.2212,850.224,680,780,000
Dec 28, 202012,914.6412,930.8912,827.4512,899.4212,899.425,076,340,000
Dec 24, 202012,791.5412,833.5512,767.6412,804.7312,804.733,305,950,000
Dec 23, 202012,834.9412,841.9212,758.6712,771.1112,771.117,028,650,000
Dec 22, 202012,785.2212,840.5712,695.3112,807.9212,807.925,700,760,000
Dec 21, 202012,596.1412,751.2712,525.2212,742.5212,742.525,156,470,000
Dec 18, 202012,804.9312,809.6012,654.6012,755.6412,755.647,088,670,000
Dec 17, 202012,730.7812,765.2512,696.3512,764.7512,764.754,994,090,000
Dec 16, 202012,611.0412,687.3212,566.3812,658.1912,658.194,561,600,000
Dec 15, 202012,543.2612,596.1312,465.4212,595.0612,595.064,377,950,000
Dec 14, 202012,447.4412,543.0012,432.7112,440.0412,440.044,458,140,000
Dec 11, 202012,336.7912,383.5012,246.7712,377.8712,377.874,268,140,000
Dec 10, 202012,247.5512,431.5612,214.7412,405.8112,405.814,470,060,000
Dec 09, 202012,591.6912,607.1412,290.7812,338.9512,338.955,131,720,000
Dec 08, 202012,503.1712,594.5412,453.2112,582.7712,582.774,758,170,000
Dec 07, 202012,461.0012,536.2312,460.5512,519.9512,519.954,741,690,000
Dec 04, 202012,399.3212,464.2312,376.4412,464.2312,464.235,044,210,000
Dec 03, 202012,369.2612,439.0212,356.9912,377.1812,377.185,182,100,000
Dec 02, 202012,285.7512,360.0612,217.3512,349.3712,349.375,150,820,000
Dec 01, 202012,313.3612,405.7912,263.9312,355.1112,355.116,467,180,000
Nov 30, 202012,224.2512,244.6512,027.1612,198.7412,198.747,693,430,000
Nov 27, 202012,159.1812,236.2312,154.5712,205.8512,205.853,401,890,000
Nov 25, 202012,053.8912,114.7712,020.9512,094.4012,094.404,425,030,000
Nov 24, 202011,939.3312,049.8811,863.4512,036.7912,036.796,277,790,000
Nov 23, 202011,916.7611,949.3311,796.5311,880.6311,880.635,360,830,000
Nov 20, 202011,892.7011,935.4711,852.5111,854.9711,854.975,319,340,000
Nov 19, 202011,779.0411,912.6311,760.9811,904.7111,904.715,322,580,000
Nov 18, 202011,896.0611,942.4911,799.9611,801.6011,801.604,699,160,000
Nov 17, 202011,913.3511,950.1811,852.4111,899.3411,899.344,122,770,000
Nov 16, 202011,847.1111,937.7211,814.8911,924.1311,924.134,138,920,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...