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

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 12, 2021	13,854.40	13,877.00	13,783.95	13,850.00	13,850.00	3,928,926,000
Apr 09, 2021	13,787.02	13,905.41	13,748.35	13,900.19	13,900.19	3,906,460,000
Apr 08, 2021	13,796.89	13,830.14	13,758.71	13,829.31	13,829.31	4,133,640,000
Apr 07, 2021	13,675.30	13,733.03	13,653.59	13,688.84	13,688.84	4,078,990,000
Apr 06, 2021	13,681.67	13,776.71	13,674.28	13,698.38	13,698.38	4,038,510,000
Apr 05, 2021	13,594.90	13,720.58	13,582.76	13,705.59	13,705.59	4,439,970,000
Apr 01, 2021	13,414.32	13,487.08	13,404.18	13,480.11	13,480.11	4,553,470,000
Mar 31, 2021	13,122.57	13,325.54	13,118.38	13,246.87	13,246.87	4,980,670,000
Mar 30, 2021	13,008.80	13,075.75	12,922.57	13,045.39	13,045.39	4,685,320,000
Mar 29, 2021	13,103.97	13,143.41	12,968.16	13,059.65	13,059.65	4,934,000,000
Mar 26, 2021	12,996.03	13,149.55	12,878.72	13,138.73	13,138.73	5,195,330,000
Mar 25, 2021	12,844.58	13,021.86	12,786.81	12,977.68	12,977.68	5,608,640,000
Mar 24, 2021	13,289.24	13,292.92	12,961.35	12,961.89	12,961.89	6,184,470,000
Mar 23, 2021	13,381.43	13,405.15	13,202.43	13,227.70	13,227.70	5,607,860,000
Mar 22, 2021	13,278.78	13,455.64	13,278.78	13,377.54	13,377.54	5,302,770,000
Mar 19, 2021	13,119.90	13,252.37	13,039.45	13,215.24	13,215.24	7,591,530,000
Mar 18, 2021	13,349.20	13,384.46	13,101.92	13,116.17	13,116.17	5,699,900,000
Mar 17, 2021	13,336.91	13,595.00	13,272.69	13,525.20	13,525.20	5,465,500,000
Mar 16, 2021	13,523.17	13,620.71	13,397.08	13,471.57	13,471.57	5,463,770,000
Mar 15, 2021	13,323.47	13,460.35	13,272.50	13,459.71	13,459.71	5,933,440,000
Mar 12, 2021	13,222.81	13,324.69	13,158.72	13,319.86	13,319.86	5,472,340,000
Mar 11, 2021	13,273.31	13,433.62	13,246.33	13,398.67	13,398.67	5,956,260,000
Mar 10, 2021	13,234.73	13,277.11	13,035.44	13,068.83	13,068.83	5,991,730,000
Mar 09, 2021	12,923.07	13,151.54	12,882.49	13,073.82	13,073.82	6,294,910,000
Mar 08, 2021	12,904.26	13,001.00	12,599.23	12,609.16	12,609.16	5,971,260,000
Mar 05, 2021	12,860.04	12,941.21	12,397.05	12,920.15	12,920.15	7,696,900,000
Mar 04, 2021	12,953.99	13,068.71	12,553.96	12,723.47	12,723.47	7,799,710,000
Mar 03, 2021	13,336.25	13,372.52	12,995.07	12,997.75	12,997.75	5,493,960,000
Mar 02, 2021	13,599.45	13,601.33	13,352.00	13,358.79	13,358.79	4,920,320,000
Mar 01, 2021	13,406.16	13,596.59	13,362.66	13,588.83	13,588.83	5,047,710,000
Feb 26, 2021	13,232.90	13,368.06	13,024.53	13,192.35	13,192.35	5,883,880,000
Feb 25, 2021	13,512.64	13,602.86	13,066.38	13,119.43	13,119.43	6,335,240,000
Feb 24, 2021	13,400.25	13,607.36	13,286.59	13,597.97	13,597.97	5,793,430,000
Feb 23, 2021	13,262.61	13,526.09	13,003.98	13,465.20	13,465.20	7,482,840,000
Feb 22, 2021	13,714.20	13,757.06	13,530.96	13,533.05	13,533.05	6,435,100,000
Feb 19, 2021	13,929.20	13,985.58	13,842.60	13,874.46	13,874.46	6,686,060,000
Feb 18, 2021	13,814.67	13,905.96	13,714.35	13,865.36	13,865.36	6,454,280,000
Feb 17, 2021	13,911.65	13,976.43	13,804.26	13,965.49	13,965.49	7,227,140,000
Feb 16, 2021	14,152.21	14,175.12	13,995.45	14,047.50	14,047.50	7,646,300,000
Feb 12, 2021	13,979.21	14,102.04	13,937.71	14,095.47	14,095.47	7,352,960,000
Feb 11, 2021	14,045.21	14,058.91	13,916.85	14,025.77	14,025.77	10,000,200,000
Feb 10, 2021	14,093.35	14,109.12	13,845.47	13,972.53	13,972.53	10,165,550,000
Feb 09, 2021	13,966.82	14,044.95	13,966.55	14,007.70	14,007.70	8,658,980,000
Feb 08, 2021	13,937.06	13,987.74	13,894.15	13,987.64	13,987.64	8,439,940,000
Feb 05, 2021	13,824.88	13,878.16	13,761.66	13,856.30	13,856.30	6,697,720,000
Feb 04, 2021	13,674.06	13,778.42	13,631.62	13,777.74	13,777.74	7,218,680,000
Feb 03, 2021	13,718.31	13,723.83	13,585.34	13,610.54	13,610.54	7,465,240,000
Feb 02, 2021	13,543.10	13,652.70	13,535.86	13,612.78	13,612.78	7,240,220,000
Feb 01, 2021	13,226.18	13,431.46	13,132.47	13,403.39	13,403.39	7,014,220,000
Jan 29, 2021	13,284.72	13,322.00	12,985.05	13,070.69	13,070.69	7,809,670,000
Jan 28, 2021	13,323.29	13,507.64	13,316.52	13,337.16	13,337.16	9,823,150,000
Jan 27, 2021	13,486.58	13,538.42	13,192.91	13,270.60	13,270.60	11,102,160,000
Jan 26, 2021	13,681.72	13,702.69	13,603.19	13,626.06	13,626.06	6,781,460,000
Jan 25, 2021	13,681.21	13,728.98	13,368.68	13,635.99	13,635.99	7,139,410,000
Jan 22, 2021	13,474.81	13,567.14	13,463.66	13,543.06	13,543.06	5,931,240,000
Jan 21, 2021	13,521.48	13,560.35	13,454.07	13,530.91	13,530.91	7,183,390,000
Jan 20, 2021	13,342.55	13,486.13	13,329.77	13,457.25	13,457.25	6,771,630,000
Jan 19, 2021	13,132.73	13,206.86	13,078.70	13,197.18	13,197.18	6,229,100,000
Jan 15, 2021	13,099.90	13,139.83	12,949.76	12,998.50	12,998.50	6,402,970,000
Jan 14, 2021	13,174.75	13,220.16	13,098.41	13,112.64	13,112.64	6,671,090,000
Jan 13, 2021	13,088.01	13,171.15	13,051.06	13,128.95	13,128.95	7,072,920,000
Jan 12, 2021	13,062.06	13,105.04	12,963.92	13,072.43	13,072.43	7,181,380,000
Jan 11, 2021	13,048.78	13,138.27	12,999.51	13,036.43	13,036.43	6,876,420,000
Jan 08, 2021	13,160.22	13,208.09	13,036.55	13,201.98	13,201.98	7,223,660,000
Jan 07, 2021	12,867.34	13,090.91	12,867.34	13,067.48	13,067.48	6,777,010,000
Jan 06, 2021	12,666.15	12,909.63	12,649.99	12,740.79	12,740.79	7,648,340,000
Jan 05, 2021	12,665.65	12,828.27	12,665.65	12,818.96	12,818.96	6,904,420,000
Jan 04, 2021	12,958.52	12,958.72	12,543.24	12,698.45	12,698.45	6,546,740,000
Dec 31, 2020	12,877.09	12,902.07	12,821.23	12,888.28	12,888.28	4,771,390,000
Dec 30, 2020	12,906.51	12,924.93	12,857.76	12,870.00	12,870.00	5,292,210,000
Dec 29, 2020	12,965.39	12,973.33	12,821.96	12,850.22	12,850.22	4,680,780,000
Dec 28, 2020	12,914.64	12,930.89	12,827.45	12,899.42	12,899.42	5,076,340,000
Dec 24, 2020	12,791.54	12,833.55	12,767.64	12,804.73	12,804.73	3,305,950,000
Dec 23, 2020	12,834.94	12,841.92	12,758.67	12,771.11	12,771.11	7,028,650,000
Dec 22, 2020	12,785.22	12,840.57	12,695.31	12,807.92	12,807.92	5,700,760,000
Dec 21, 2020	12,596.14	12,751.27	12,525.22	12,742.52	12,742.52	5,156,470,000
Dec 18, 2020	12,804.93	12,809.60	12,654.60	12,755.64	12,755.64	7,088,670,000
Dec 17, 2020	12,730.78	12,765.25	12,696.35	12,764.75	12,764.75	4,994,090,000
Dec 16, 2020	12,611.04	12,687.32	12,566.38	12,658.19	12,658.19	4,561,600,000
Dec 15, 2020	12,543.26	12,596.13	12,465.42	12,595.06	12,595.06	4,377,950,000
Dec 14, 2020	12,447.44	12,543.00	12,432.71	12,440.04	12,440.04	4,458,140,000
Dec 11, 2020	12,336.79	12,383.50	12,246.77	12,377.87	12,377.87	4,268,140,000
Dec 10, 2020	12,247.55	12,431.56	12,214.74	12,405.81	12,405.81	4,470,060,000
Dec 09, 2020	12,591.69	12,607.14	12,290.78	12,338.95	12,338.95	5,131,720,000
Dec 08, 2020	12,503.17	12,594.54	12,453.21	12,582.77	12,582.77	4,758,170,000
Dec 07, 2020	12,461.00	12,536.23	12,460.55	12,519.95	12,519.95	4,741,690,000
Dec 04, 2020	12,399.32	12,464.23	12,376.44	12,464.23	12,464.23	5,044,210,000
Dec 03, 2020	12,369.26	12,439.02	12,356.99	12,377.18	12,377.18	5,182,100,000
Dec 02, 2020	12,285.75	12,360.06	12,217.35	12,349.37	12,349.37	5,150,820,000
Dec 01, 2020	12,313.36	12,405.79	12,263.93	12,355.11	12,355.11	6,467,180,000
Nov 30, 2020	12,224.25	12,244.65	12,027.16	12,198.74	12,198.74	7,693,430,000
Nov 27, 2020	12,159.18	12,236.23	12,154.57	12,205.85	12,205.85	3,401,890,000
Nov 25, 2020	12,053.89	12,114.77	12,020.95	12,094.40	12,094.40	4,425,030,000
Nov 24, 2020	11,939.33	12,049.88	11,863.45	12,036.79	12,036.79	6,277,790,000
Nov 23, 2020	11,916.76	11,949.33	11,796.53	11,880.63	11,880.63	5,360,830,000
Nov 20, 2020	11,892.70	11,935.47	11,852.51	11,854.97	11,854.97	5,319,340,000
Nov 19, 2020	11,779.04	11,912.63	11,760.98	11,904.71	11,904.71	5,322,580,000
Nov 18, 2020	11,896.06	11,942.49	11,799.96	11,801.60	11,801.60	4,699,160,000
Nov 17, 2020	11,913.35	11,950.18	11,852.41	11,899.34	11,899.34	4,122,770,000
Nov 16, 2020	11,847.11	11,937.72	11,814.89	11,924.13	11,924.13	4,138,920,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5004,127.99-0.81(-0.02%)

Dow 3033,745.40-55.20(-0.16%)

Nasdaq13,850.00-50.19(-0.36%)

NASDAQ Composite (^IXIC)

S&P 500
4,127.99
-0.81(-0.02%)

Dow 30
33,745.40
-55.20(-0.16%)

Nasdaq
13,850.00
-50.19(-0.36%)