Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

NASDAQ Composite (^IXIC)

Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
11,823.96+36.56 (+0.31%)
At close: 04:19PM EDT
Advertisement
Advertisement
Time Period:
Mar 24, 2022 - Mar 24, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 24, 202311,747.6011,826.2311,670.6711,823.9611,823.963,618,571,000
Mar 23, 202311,811.3211,962.6911,684.5211,787.4011,787.404,917,460,000
Mar 22, 202311,857.5012,013.9911,666.8511,669.9611,669.964,981,590,000
Mar 21, 202311,764.7911,879.1611,724.9111,860.1111,860.114,829,870,000
Mar 20, 202311,614.3911,695.5511,550.6911,675.5411,675.544,970,630,000
Mar 17, 202311,696.3411,773.1111,562.6311,630.5111,630.517,903,090,000
Mar 16, 202311,384.8711,733.8011,365.4911,717.2811,717.285,498,920,000
Mar 15, 202311,291.1711,447.9011,238.4411,434.0511,434.055,912,430,000
Mar 14, 202311,357.7311,467.0211,284.9311,428.1511,428.155,533,120,000
Mar 13, 202311,041.4611,326.7310,982.8011,188.8411,188.846,201,490,000
Mar 10, 202311,325.3611,373.8111,093.8611,138.8911,138.896,193,500,000
Mar 09, 202311,578.3111,667.1211,319.9811,338.3511,338.355,061,790,000
Mar 08, 202311,553.0911,601.2311,487.7511,576.0011,576.005,085,970,000
Mar 07, 202311,670.9811,705.9611,512.0311,530.3311,530.335,422,820,000
Mar 06, 202311,736.8711,827.9211,667.4811,675.7411,675.744,982,880,000
Mar 03, 202311,524.6511,699.6311,514.7411,689.0111,689.015,102,210,000
Mar 02, 202311,273.7711,487.5911,273.6111,462.9811,462.985,313,760,000
Mar 01, 202311,447.5811,479.0011,349.8711,379.4811,379.484,927,530,000
Feb 28, 202311,451.0511,548.2311,435.3911,455.5411,455.545,340,950,000
Feb 27, 202311,517.1911,565.2311,444.6011,466.9811,466.984,494,000,000
Feb 24, 202311,404.1811,434.3611,334.4711,394.9411,394.944,432,650,000
Feb 23, 202311,636.9311,638.9811,432.5811,590.4011,590.404,714,580,000
Feb 22, 202311,517.2011,582.5211,445.1711,507.0711,507.074,671,270,000
Feb 21, 202311,640.3711,684.1411,491.1811,492.3011,492.305,002,540,000
Feb 17, 202311,777.5011,803.2211,673.2111,787.2711,787.274,925,230,000
Feb 16, 202311,896.3112,040.3411,853.3611,855.8311,855.835,159,410,000
Feb 15, 202311,905.1212,071.2911,876.8212,070.5912,070.595,056,640,000
Feb 14, 202311,808.2011,999.8511,760.5611,960.1511,960.155,032,430,000
Feb 13, 202311,759.0911,910.9211,719.7311,891.7911,891.794,752,880,000
Feb 10, 202311,714.6011,775.8011,630.5411,718.1211,718.124,885,030,000
Feb 09, 202312,069.1012,070.9611,745.1111,789.5811,789.585,536,290,000
Feb 08, 202312,069.1212,096.3911,890.0911,910.5211,910.525,052,870,000
Feb 07, 202311,891.2512,150.2211,836.7812,113.7912,113.795,720,240,000
Feb 06, 202311,904.4111,973.4111,843.4911,887.4511,887.455,538,350,000
Feb 03, 202311,946.8612,231.3111,946.8612,006.9512,006.955,954,490,000
Feb 02, 202312,065.1512,269.5512,024.1412,200.8212,200.827,038,210,000
Feb 01, 202311,573.1411,904.0211,500.3311,816.3211,816.326,336,040,000
Jan 31, 202311,398.5811,586.0111,398.3711,584.5511,584.555,695,150,000
Jan 30, 202311,512.3411,553.3111,388.5411,393.8111,393.815,122,320,000
Jan 27, 202311,470.4711,691.8911,470.2711,621.7111,621.716,243,800,000
Jan 26, 202311,458.4011,516.0511,341.1911,512.4111,512.415,732,890,000
Jan 25, 202311,146.5311,334.2211,069.1811,313.3611,313.365,485,570,000
Jan 24, 202311,302.9311,378.1511,282.6511,334.2711,334.275,670,860,000
Jan 23, 202311,171.9411,405.5011,144.0311,364.4111,364.415,997,810,000
Jan 20, 202310,924.6611,143.1710,885.6511,140.4311,140.435,980,110,000
Jan 19, 202310,890.4010,932.5210,804.5710,852.2710,852.274,660,800,000
Jan 18, 202311,170.9511,223.4110,952.0510,957.0110,957.015,288,630,000
Jan 17, 202311,070.0011,145.4411,024.7211,095.1111,095.115,138,410,000
Jan 13, 202310,906.3711,084.0110,900.1611,079.1611,079.165,077,990,000
Jan 12, 202310,969.2611,027.7510,797.1211,001.1011,001.105,681,240,000
Jan 11, 202310,794.9910,932.4410,762.7310,931.6710,931.675,284,390,000
Jan 10, 202310,607.7210,743.6710,589.5910,742.6310,742.634,710,680,000
Jan 09, 202310,662.1010,807.2610,619.1210,635.6510,635.655,132,190,000
Jan 06, 202310,363.9610,604.1410,265.0410,569.2910,569.295,199,780,000
Jan 05, 202310,390.3110,393.2210,295.2510,305.2410,305.244,764,270,000
Jan 04, 202310,467.8210,515.2210,337.6410,458.7610,458.765,085,380,000
Jan 03, 202310,562.0610,613.0610,309.1610,386.9810,386.984,780,650,000
Dec 30, 202210,368.3710,468.3110,324.7010,466.4810,466.483,959,030,000
Dec 29, 202210,321.4610,502.0810,301.0610,478.0910,478.094,154,100,000
Dec 28, 202210,339.2010,414.8210,207.4710,213.2910,213.293,842,970,000
Dec 27, 202210,462.1910,472.3210,340.7310,353.2310,353.233,827,290,000
Dec 23, 202210,437.7510,514.7610,361.8210,497.8610,497.863,544,680,000
Dec 22, 202210,586.4610,599.3410,313.3210,476.1210,476.125,125,070,000
Dec 21, 202210,592.0010,753.5710,569.2010,709.3710,709.374,401,420,000
Dec 20, 202210,490.8910,609.4610,446.8210,547.1110,547.114,707,190,000
Dec 19, 202210,707.4410,713.9710,497.5510,546.0310,546.034,631,820,000
Dec 16, 202210,767.6310,833.2410,642.1010,705.4110,705.417,968,170,000
Dec 15, 202211,012.6211,029.5710,775.6110,810.5310,810.535,536,070,000
Dec 14, 202211,248.0911,352.0911,065.2411,170.8911,170.895,485,150,000
Dec 13, 202211,542.8411,571.6411,160.5411,256.8111,256.816,126,890,000
Dec 12, 202211,015.4811,144.6710,984.8211,143.7411,143.744,829,990,000
Dec 09, 202211,038.1711,138.7010,999.2611,004.6211,004.624,337,440,000
Dec 08, 202211,011.3311,119.1610,939.4711,082.0011,082.004,281,800,000
Dec 07, 202210,963.9511,039.8110,910.6210,958.5510,958.554,343,860,000
Dec 06, 202211,228.4211,241.4210,956.2011,014.8911,014.894,713,330,000
Dec 05, 202211,380.9911,425.5111,193.0211,239.9411,239.944,510,030,000
Dec 02, 202211,308.3811,492.3211,296.7211,461.5011,461.504,523,010,000
Dec 01, 202211,475.1711,546.7711,378.7511,482.4511,482.455,158,120,000
Nov 30, 202210,995.2011,468.4710,966.5311,468.0011,468.006,653,460,000
Nov 29, 202211,060.0211,086.0210,944.3710,983.7810,983.784,592,830,000
Nov 28, 202211,147.5711,217.7511,020.6911,049.5011,049.504,271,360,000
Nov 25, 202211,231.0011,261.5711,206.3811,226.3611,226.362,184,080,000
Nov 23, 202211,174.6111,310.8211,174.6111,285.3211,285.324,431,530,000
Nov 22, 202211,058.5611,179.8710,975.6611,174.4111,174.414,186,360,000
Nov 21, 202211,091.0111,128.7810,999.7511,024.5111,024.513,977,130,000
Nov 18, 202211,257.0111,259.4411,059.1611,146.0611,146.064,175,420,000
Nov 17, 202211,008.6711,198.8411,006.2111,144.9611,144.964,354,360,000
Nov 16, 202211,260.1011,286.1011,162.9211,183.6611,183.664,585,190,000
Nov 15, 202211,474.8211,492.6211,241.1511,358.4111,358.415,617,310,000
Nov 14, 202211,233.9011,350.1211,167.1711,196.2211,196.225,004,060,000
Nov 11, 202211,124.7511,352.4311,069.8311,323.3311,323.335,867,750,000
Nov 10, 202210,869.1711,119.1210,779.9511,114.1511,114.156,433,000,000
Nov 09, 202210,528.4510,564.9710,344.0110,353.1710,353.174,977,460,000
Nov 08, 202210,611.5310,745.6410,472.7310,616.2010,616.205,134,500,000
Nov 07, 202210,516.9410,587.9610,428.9110,564.5210,564.524,456,690,000
Nov 04, 202210,548.1410,553.6310,262.9310,475.2510,475.255,453,750,000
Nov 03, 202210,399.4510,486.0110,319.5410,342.9410,342.945,102,190,000
Nov 02, 202210,885.0110,993.2410,522.9010,524.8010,524.805,436,420,000
Nov 01, 202211,154.7411,156.3510,881.1910,890.8510,890.854,677,520,000
Oct 31, 202211,028.4311,047.9410,914.0110,988.1510,988.154,753,740,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement