NASDAQ Composite (^IXIC)
Nasdaq GIDS - Nasdaq GIDS Delayed Price. Currency in USD
Add to watchlist
6,370.59-56.33 (-0.88%)
At close: 4:44PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 25, 2017 | 6,403.11 | 6,408.05 | 6,343.96 | 6,370.59 | 6,370.59 | 2,050,410,000 |
| Sep 22, 2017 | 6,401.44 | 6,429.54 | 6,400.81 | 6,426.92 | 6,426.92 | 1,639,100,000 |
| Sep 21, 2017 | 6,448.57 | 6,448.57 | 6,405.30 | 6,422.69 | 6,422.69 | 1,772,790,000 |
| Sep 20, 2017 | 6,459.74 | 6,466.05 | 6,414.23 | 6,456.04 | 6,456.04 | 2,052,520,000 |
| Sep 19, 2017 | 6,465.57 | 6,467.79 | 6,446.75 | 6,461.32 | 6,461.32 | 1,809,710,000 |
| Sep 18, 2017 | 6,460.10 | 6,477.77 | 6,438.41 | 6,454.64 | 6,454.64 | 1,874,440,000 |
| Sep 15, 2017 | 6,426.16 | 6,464.27 | 6,419.65 | 6,448.47 | 6,448.47 | 2,821,110,000 |
| Sep 14, 2017 | 6,439.46 | 6,455.32 | 6,424.04 | 6,429.08 | 6,429.08 | 1,809,170,000 |
| Sep 13, 2017 | 6,440.72 | 6,460.42 | 6,433.20 | 6,460.19 | 6,460.19 | 1,942,090,000 |
| Sep 12, 2017 | 6,448.81 | 6,455.03 | 6,429.54 | 6,454.28 | 6,454.28 | 1,745,090,000 |
| Sep 11, 2017 | 6,411.18 | 6,439.11 | 6,410.71 | 6,432.26 | 6,432.26 | - |
| Sep 08, 2017 | 6,389.65 | 6,391.41 | 6,354.96 | 6,360.19 | 6,360.19 | 1,785,560,000 |
| Sep 07, 2017 | 6,402.94 | 6,413.07 | 6,379.81 | 6,397.87 | 6,397.87 | 1,998,380,000 |
| Sep 06, 2017 | 6,394.35 | 6,407.40 | 6,356.20 | 6,393.31 | 6,393.31 | 1,906,030,000 |
| Sep 05, 2017 | 6,414.82 | 6,426.51 | 6,334.59 | 6,375.57 | 6,375.57 | 1,886,950,000 |
| Sep 01, 2017 | 6,442.17 | 6,449.65 | 6,417.87 | 6,435.33 | 6,435.33 | 1,488,040,000 |
| Aug 31, 2017 | 6,385.80 | 6,435.27 | 6,383.58 | 6,428.66 | 6,428.66 | 1,885,710,000 |
| Aug 30, 2017 | 6,308.68 | 6,374.47 | 6,303.57 | 6,368.31 | 6,368.31 | 1,712,070,000 |
| Aug 29, 2017 | 6,228.90 | 6,311.26 | 6,228.73 | 6,301.89 | 6,301.89 | 1,637,640,000 |
| Aug 28, 2017 | 6,286.01 | 6,292.26 | 6,267.85 | 6,283.02 | 6,283.02 | 1,558,690,000 |
| Aug 25, 2017 | 6,293.81 | 6,308.72 | 6,257.10 | 6,265.64 | 6,265.64 | 1,442,900,000 |
| Aug 24, 2017 | 6,294.82 | 6,302.85 | 6,244.57 | 6,271.33 | 6,271.33 | 1,616,780,000 |
| Aug 23, 2017 | 6,263.47 | 6,291.30 | 6,263.29 | 6,278.41 | 6,278.41 | 1,533,220,000 |
| Aug 22, 2017 | 6,241.21 | 6,302.84 | 6,241.21 | 6,297.48 | 6,297.48 | 1,597,700,000 |
| Aug 21, 2017 | 6,216.32 | 6,226.93 | 6,177.19 | 6,213.13 | 6,213.13 | 1,576,070,000 |
| Aug 18, 2017 | 6,222.46 | 6,254.22 | 6,193.38 | 6,216.53 | 6,216.53 | 1,964,590,000 |
| Aug 17, 2017 | 6,322.72 | 6,334.23 | 6,221.91 | 6,221.91 | 6,221.91 | 2,041,220,000 |
| Aug 16, 2017 | 6,348.11 | 6,374.56 | 6,330.27 | 6,345.11 | 6,345.11 | 1,804,730,000 |
| Aug 15, 2017 | 6,350.51 | 6,350.74 | 6,324.75 | 6,333.01 | 6,333.01 | 1,580,060,000 |
| Aug 14, 2017 | 6,306.11 | 6,346.83 | 6,305.55 | 6,340.23 | 6,340.23 | 1,698,560,000 |
| Aug 11, 2017 | 6,222.18 | 6,266.89 | 6,216.19 | 6,256.56 | 6,256.56 | 1,794,850,000 |
| Aug 10, 2017 | 6,312.65 | 6,318.28 | 6,214.41 | 6,216.87 | 6,216.87 | 2,204,700,000 |
| Aug 09, 2017 | 6,322.92 | 6,355.04 | 6,309.44 | 6,352.33 | 6,352.33 | 2,033,760,000 |
| Aug 08, 2017 | 6,373.33 | 6,423.35 | 6,355.88 | 6,370.46 | 6,370.46 | 1,914,670,000 |
| Aug 07, 2017 | 6,361.06 | 6,386.03 | 6,356.23 | 6,383.77 | 6,383.77 | 1,701,550,000 |
| Aug 04, 2017 | 6,350.79 | 6,361.49 | 6,329.73 | 6,351.56 | 6,351.56 | 1,907,170,000 |
| Aug 03, 2017 | 6,366.24 | 6,368.53 | 6,331.14 | 6,340.34 | 6,340.34 | 2,113,440,000 |
| Aug 02, 2017 | 6,393.10 | 6,394.21 | 6,313.43 | 6,362.65 | 6,362.65 | 2,104,130,000 |
| Aug 01, 2017 | 6,372.16 | 6,375.75 | 6,345.75 | 6,362.94 | 6,362.94 | 1,812,590,000 |
| Jul 31, 2017 | 6,394.69 | 6,396.59 | 6,338.79 | 6,348.12 | 6,348.12 | 1,891,710,000 |
| Jul 28, 2017 | 6,350.27 | 6,379.70 | 6,337.22 | 6,374.68 | 6,374.68 | 1,860,770,000 |
| Jul 27, 2017 | 6,459.76 | 6,460.84 | 6,318.62 | 6,382.19 | 6,382.19 | 2,483,560,000 |
| Jul 26, 2017 | 6,425.93 | 6,432.38 | 6,416.30 | 6,422.75 | 6,422.75 | 1,988,040,000 |
| Jul 25, 2017 | 6,407.59 | 6,425.45 | 6,396.87 | 6,412.17 | 6,412.17 | 1,925,230,000 |
| Jul 24, 2017 | 6,387.82 | 6,417.70 | 6,380.61 | 6,410.81 | 6,410.81 | 1,735,520,000 |
| Jul 21, 2017 | 6,383.05 | 6,388.78 | 6,365.12 | 6,387.75 | 6,387.75 | 1,797,100,000 |
| Jul 20, 2017 | 6,396.46 | 6,398.26 | 6,365.68 | 6,390.00 | 6,390.00 | 1,818,880,000 |
| Jul 19, 2017 | 6,363.24 | 6,387.73 | 6,362.19 | 6,385.04 | 6,385.04 | 1,862,910,000 |
| Jul 18, 2017 | 6,304.82 | 6,344.55 | 6,291.07 | 6,344.31 | 6,344.31 | 1,762,400,000 |
| Jul 17, 2017 | 6,320.35 | 6,330.97 | 6,307.34 | 6,314.43 | 6,314.43 | 1,558,030,000 |
| Jul 14, 2017 | 6,289.08 | 6,321.76 | 6,278.70 | 6,312.47 | 6,312.47 | 1,608,120,000 |
| Jul 13, 2017 | 6,269.10 | 6,281.45 | 6,251.26 | 6,274.44 | 6,274.44 | 1,803,810,000 |
| Jul 12, 2017 | 6,238.90 | 6,265.64 | 6,236.82 | 6,261.17 | 6,261.17 | 1,820,550,000 |
| Jul 11, 2017 | 6,171.25 | 6,200.58 | 6,149.87 | 6,193.30 | 6,193.30 | 1,808,110,000 |
| Jul 10, 2017 | 6,156.03 | 6,191.27 | 6,141.83 | 6,176.39 | 6,176.39 | 1,675,470,000 |
| Jul 07, 2017 | 6,111.21 | 6,164.94 | 6,111.21 | 6,153.08 | 6,153.08 | 1,700,630,000 |
| Jul 06, 2017 | 6,109.60 | 6,127.98 | 6,081.96 | 6,089.46 | 6,089.46 | 1,990,590,000 |
| Jul 05, 2017 | 6,122.06 | 6,163.62 | 6,100.42 | 6,150.86 | 6,150.86 | 1,872,130,000 |
| Jul 03, 2017 | 6,173.29 | 6,177.36 | 6,106.12 | 6,110.06 | 6,110.06 | 1,099,560,000 |
| Jun 30, 2017 | 6,166.84 | 6,170.63 | 6,129.04 | 6,140.42 | 6,140.42 | 1,998,330,000 |
| Jun 29, 2017 | 6,215.49 | 6,216.60 | 6,087.81 | 6,144.35 | 6,144.35 | 2,402,250,000 |
| Jun 28, 2017 | 6,173.10 | 6,238.29 | 6,144.80 | 6,234.41 | 6,234.41 | 2,069,400,000 |
| Jun 27, 2017 | 6,227.90 | 6,234.32 | 6,146.62 | 6,146.62 | 6,146.62 | 2,181,830,000 |
| Jun 26, 2017 | 6,292.73 | 6,303.45 | 6,233.43 | 6,247.15 | 6,247.15 | 2,150,630,000 |
| Jun 23, 2017 | 6,234.35 | 6,269.37 | 6,218.78 | 6,265.25 | 6,265.25 | 2,704,600,000 |
| Jun 22, 2017 | 6,239.15 | 6,257.68 | 6,221.96 | 6,236.69 | 6,236.69 | 2,170,250,000 |
| Jun 21, 2017 | 6,202.75 | 6,236.66 | 6,200.86 | 6,233.95 | 6,233.95 | 2,401,440,000 |
| Jun 20, 2017 | 6,229.62 | 6,234.01 | 6,186.94 | 6,188.03 | 6,188.03 | 2,570,130,000 |
| Jun 19, 2017 | 6,196.85 | 6,243.31 | 6,194.00 | 6,239.01 | 6,239.01 | 1,976,970,000 |
| Jun 16, 2017 | 6,154.28 | 6,161.56 | 6,125.50 | 6,151.76 | 6,151.76 | 3,120,640,000 |
| Jun 15, 2017 | 6,127.05 | 6,170.15 | 6,107.85 | 6,165.50 | 6,165.50 | 1,858,130,000 |
| Jun 14, 2017 | 6,237.46 | 6,237.53 | 6,153.55 | 6,194.89 | 6,194.89 | 1,940,440,000 |
| Jun 13, 2017 | 6,206.12 | 6,226.41 | 6,180.04 | 6,220.37 | 6,220.37 | 2,062,110,000 |
| Jun 12, 2017 | 6,153.56 | 6,183.81 | 6,110.67 | 6,175.46 | 6,175.46 | 2,586,540,000 |
| Jun 09, 2017 | 6,330.25 | 6,341.70 | 6,137.68 | 6,207.92 | 6,207.92 | 3,152,050,000 |
| Jun 08, 2017 | 6,311.73 | 6,324.06 | 6,282.93 | 6,321.76 | 6,321.76 | 2,128,780,000 |
| Jun 07, 2017 | 6,290.44 | 6,302.78 | 6,267.18 | 6,297.38 | 6,297.38 | 1,822,270,000 |
| Jun 06, 2017 | 6,281.88 | 6,304.21 | 6,269.87 | 6,275.06 | 6,275.06 | 1,889,690,000 |
| Jun 05, 2017 | 6,305.47 | 6,310.62 | 6,292.15 | 6,295.68 | 6,295.68 | 1,739,820,000 |
| Jun 02, 2017 | 6,261.59 | 6,308.76 | 6,253.77 | 6,305.80 | 6,305.80 | 1,820,000,000 |
| Jun 01, 2017 | 6,215.91 | 6,247.07 | 6,200.45 | 6,246.83 | 6,246.83 | 1,943,610,000 |
| May 31, 2017 | 6,221.63 | 6,221.99 | 6,164.07 | 6,198.52 | 6,198.52 | 2,209,400,000 |
| May 30, 2017 | 6,204.18 | 6,217.13 | 6,200.41 | 6,203.19 | 6,203.19 | 1,688,480,000 |
| May 26, 2017 | 6,207.04 | 6,211.52 | 6,196.66 | 6,210.19 | 6,210.19 | 1,571,040,000 |
| May 25, 2017 | 6,183.02 | 6,217.34 | 6,174.52 | 6,205.26 | 6,205.26 | 1,767,690,000 |
| May 24, 2017 | 6,154.18 | 6,166.09 | 6,139.33 | 6,163.02 | 6,163.02 | 1,666,050,000 |
| May 23, 2017 | 6,149.55 | 6,150.91 | 6,121.79 | 6,138.71 | 6,138.71 | 1,705,860,000 |
| May 22, 2017 | 6,098.25 | 6,135.92 | 6,097.24 | 6,133.62 | 6,133.62 | 1,726,230,000 |
| May 19, 2017 | 6,070.23 | 6,106.55 | 6,070.23 | 6,083.70 | 6,083.70 | 1,905,520,000 |
| May 18, 2017 | 5,998.46 | 6,073.45 | 5,996.81 | 6,055.13 | 6,055.13 | 2,131,520,000 |
| May 17, 2017 | 6,108.62 | 6,122.87 | 6,009.48 | 6,011.24 | 6,011.24 | 2,347,480,000 |
| May 16, 2017 | 6,160.52 | 6,170.16 | 6,139.10 | 6,169.87 | 6,169.87 | 1,999,330,000 |
| May 15, 2017 | 6,128.11 | 6,153.04 | 6,124.79 | 6,149.67 | 6,149.67 | 1,850,790,000 |
| May 12, 2017 | 6,119.27 | 6,122.84 | 6,105.42 | 6,121.23 | 6,121.23 | 1,740,960,000 |
| May 11, 2017 | 6,110.05 | 6,120.20 | 6,075.68 | 6,115.96 | 6,115.96 | 1,950,910,000 |
| May 10, 2017 | 6,121.64 | 6,131.64 | 6,103.87 | 6,129.14 | 6,129.14 | 2,108,000,000 |
| May 09, 2017 | 6,111.82 | 6,133.00 | 6,107.59 | 6,120.59 | 6,120.59 | 1,997,490,000 |
| May 08, 2017 | 6,100.66 | 6,106.12 | 6,083.06 | 6,102.66 | 6,102.66 | 1,909,710,000 |
| May 05, 2017 | 6,091.69 | 6,100.76 | 6,067.16 | 6,100.76 | 6,100.76 | 1,899,570,000 |
| May 04, 2017 | 6,075.06 | 6,080.82 | 6,054.33 | 6,075.34 | 6,075.34 | 2,056,270,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
