Advertisement
Advertisement
NASDAQ Composite (^IXIC)
Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Advertisement
Advertisement
Time Period:
Aug 12, 2021 - Aug 12, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 19, 2022 | 11,515.00 | 11,721.22 | 11,448.97 | 11,713.15 | 11,713.15 | 5,251,410,000 |
| Jul 18, 2022 | 11,561.64 | 11,629.03 | 11,322.84 | 11,360.05 | 11,360.05 | 5,003,870,000 |
| Jul 15, 2022 | 11,379.36 | 11,454.69 | 11,295.33 | 11,452.42 | 11,452.42 | 4,342,760,000 |
| Jul 14, 2022 | 11,151.21 | 11,279.97 | 11,005.93 | 11,251.19 | 11,251.19 | 4,456,350,000 |
| Jul 13, 2022 | 11,056.55 | 11,325.67 | 11,031.27 | 11,247.58 | 11,247.58 | 4,400,730,000 |
| Jul 12, 2022 | 11,420.89 | 11,483.17 | 11,207.08 | 11,264.73 | 11,264.73 | 4,279,920,000 |
| Jul 11, 2022 | 11,524.49 | 11,541.10 | 11,348.06 | 11,372.60 | 11,372.60 | 4,343,130,000 |
| Jul 08, 2022 | 11,503.61 | 11,689.70 | 11,479.77 | 11,635.31 | 11,635.31 | 4,495,900,000 |
| Jul 07, 2022 | 11,422.60 | 11,644.47 | 11,412.88 | 11,621.35 | 11,621.35 | 4,662,320,000 |
| Jul 06, 2022 | 11,337.90 | 11,443.15 | 11,250.32 | 11,361.85 | 11,361.85 | 4,824,620,000 |
| Jul 05, 2022 | 10,964.18 | 11,323.89 | 10,911.45 | 11,322.24 | 11,322.24 | 5,028,520,000 |
| Jul 01, 2022 | 11,006.83 | 11,132.55 | 10,922.71 | 11,127.85 | 11,127.85 | 4,844,560,000 |
| Jun 30, 2022 | 11,048.25 | 11,160.92 | 10,850.01 | 11,028.74 | 11,028.74 | 5,620,800,000 |
| Jun 29, 2022 | 11,160.22 | 11,226.33 | 11,072.19 | 11,177.89 | 11,177.89 | 5,609,230,000 |
| Jun 28, 2022 | 11,542.24 | 11,635.85 | 11,177.68 | 11,181.54 | 11,181.54 | 5,397,910,000 |
| Jun 27, 2022 | 11,661.02 | 11,677.49 | 11,487.07 | 11,524.55 | 11,524.55 | 5,017,930,000 |
| Jun 24, 2022 | 11,351.31 | 11,613.23 | 11,337.78 | 11,607.62 | 11,607.62 | 9,438,810,000 |
| Jun 23, 2022 | 11,137.68 | 11,260.27 | 11,046.28 | 11,232.19 | 11,232.19 | 5,238,210,000 |
| Jun 22, 2022 | 10,941.95 | 11,216.77 | 10,938.06 | 11,053.08 | 11,053.08 | 5,215,100,000 |
| Jun 21, 2022 | 10,974.05 | 11,164.99 | 10,974.05 | 11,069.30 | 11,069.30 | 5,201,450,000 |
| Jun 17, 2022 | 10,697.55 | 10,884.71 | 10,638.72 | 10,798.35 | 10,798.35 | 7,423,600,000 |
| Jun 16, 2022 | 10,806.02 | 10,831.07 | 10,565.14 | 10,646.10 | 10,646.10 | 5,667,810,000 |
| Jun 15, 2022 | 10,968.40 | 11,244.26 | 10,866.39 | 11,099.15 | 11,099.15 | 5,346,110,000 |
| Jun 14, 2022 | 10,897.43 | 10,926.81 | 10,733.04 | 10,828.35 | 10,828.35 | 4,802,090,000 |
| Jun 13, 2022 | 10,986.85 | 11,071.48 | 10,775.14 | 10,809.23 | 10,809.23 | 5,912,360,000 |
| Jun 10, 2022 | 11,543.88 | 11,569.15 | 11,328.27 | 11,340.02 | 11,340.02 | 5,125,980,000 |
| Jun 09, 2022 | 12,016.47 | 12,115.06 | 11,751.98 | 11,754.23 | 11,754.23 | 5,382,110,000 |
| Jun 08, 2022 | 12,147.28 | 12,235.78 | 12,052.70 | 12,086.27 | 12,086.27 | 4,689,310,000 |
| Jun 07, 2022 | 11,925.81 | 12,194.86 | 11,888.61 | 12,175.23 | 12,175.23 | 4,383,960,000 |
| Jun 06, 2022 | 12,200.33 | 12,245.40 | 12,004.20 | 12,061.37 | 12,061.37 | 4,633,950,000 |
| Jun 03, 2022 | 12,097.12 | 12,167.44 | 11,966.62 | 12,012.73 | 12,012.73 | 4,117,290,000 |
| Jun 02, 2022 | 11,945.57 | 12,320.12 | 11,901.45 | 12,316.90 | 12,316.90 | 4,422,830,000 |
| Jun 01, 2022 | 12,176.89 | 12,237.94 | 11,901.43 | 11,994.46 | 11,994.46 | 4,697,810,000 |
| May 31, 2022 | 12,137.54 | 12,190.08 | 11,942.50 | 12,081.39 | 12,081.39 | 6,028,940,000 |
| May 27, 2022 | 11,869.69 | 12,131.66 | 11,856.82 | 12,131.13 | 12,131.13 | 4,774,530,000 |
| May 26, 2022 | 11,409.84 | 11,796.97 | 11,406.16 | 11,740.65 | 11,740.65 | 4,651,470,000 |
| May 25, 2022 | 11,225.03 | 11,511.90 | 11,211.85 | 11,434.74 | 11,434.74 | 4,500,920,000 |
| May 24, 2022 | 11,326.44 | 11,351.61 | 11,092.48 | 11,264.45 | 11,264.45 | 4,706,300,000 |
| May 23, 2022 | 11,396.28 | 11,552.07 | 11,304.56 | 11,535.27 | 11,535.27 | 4,509,640,000 |
| May 20, 2022 | 11,542.67 | 11,552.21 | 11,035.69 | 11,354.62 | 11,354.62 | 5,413,140,000 |
| May 19, 2022 | 11,364.40 | 11,562.82 | 11,313.31 | 11,388.50 | 11,388.50 | 5,136,920,000 |
| May 18, 2022 | 11,790.68 | 11,826.22 | 11,381.69 | 11,418.15 | 11,418.15 | 5,043,020,000 |
| May 17, 2022 | 11,905.57 | 11,988.43 | 11,754.28 | 11,984.52 | 11,984.52 | 5,068,930,000 |
| May 16, 2022 | 11,727.14 | 11,804.59 | 11,627.53 | 11,662.79 | 11,662.79 | 4,898,850,000 |
| May 13, 2022 | 11,555.97 | 11,856.71 | 11,510.26 | 11,805.00 | 11,805.00 | 5,868,610,000 |
| May 12, 2022 | 11,199.25 | 11,547.33 | 11,108.76 | 11,370.96 | 11,370.96 | 6,647,400,000 |
| May 11, 2022 | 11,645.57 | 11,844.51 | 11,339.18 | 11,364.24 | 11,364.24 | 6,120,860,000 |
| May 10, 2022 | 11,900.34 | 11,944.94 | 11,566.28 | 11,737.67 | 11,737.67 | 6,199,090,000 |
| May 09, 2022 | 11,923.03 | 11,990.61 | 11,574.94 | 11,623.25 | 11,623.25 | 5,911,380,000 |
| May 06, 2022 | 12,246.83 | 12,358.42 | 11,990.15 | 12,144.66 | 12,144.66 | 5,311,020,000 |
| May 05, 2022 | 12,787.52 | 12,787.52 | 12,183.56 | 12,317.69 | 12,317.69 | 5,269,260,000 |
| May 04, 2022 | 12,574.73 | 12,985.01 | 12,367.02 | 12,964.86 | 12,964.86 | 5,467,750,000 |
| May 03, 2022 | 12,511.46 | 12,645.83 | 12,460.99 | 12,563.76 | 12,563.76 | 4,522,940,000 |
| May 02, 2022 | 12,331.69 | 12,542.54 | 12,202.41 | 12,536.02 | 12,536.02 | 4,896,740,000 |
| Apr 29, 2022 | 12,710.42 | 12,861.83 | 12,315.74 | 12,334.64 | 12,334.64 | 4,719,290,000 |
| Apr 28, 2022 | 12,712.86 | 12,948.52 | 12,487.86 | 12,871.53 | 12,871.53 | 5,030,570,000 |
| Apr 27, 2022 | 12,500.88 | 12,703.79 | 12,430.90 | 12,488.93 | 12,488.93 | 4,773,290,000 |
| Apr 26, 2022 | 12,918.04 | 12,918.04 | 12,490.74 | 12,490.74 | 12,490.74 | 5,136,770,000 |
| Apr 25, 2022 | 12,749.17 | 13,011.45 | 12,722.59 | 13,004.85 | 13,004.85 | 4,827,790,000 |
| Apr 22, 2022 | 13,168.80 | 13,212.60 | 12,828.02 | 12,839.29 | 12,839.29 | 4,457,380,000 |
| Apr 21, 2022 | 13,623.70 | 13,710.70 | 13,140.83 | 13,174.65 | 13,174.65 | 5,206,320,000 |
| Apr 20, 2022 | 13,665.38 | 13,678.55 | 13,426.13 | 13,453.07 | 13,453.07 | 4,639,440,000 |
| Apr 19, 2022 | 13,312.44 | 13,643.97 | 13,281.22 | 13,619.66 | 13,619.66 | 4,527,480,000 |
| Apr 18, 2022 | 13,319.39 | 13,414.27 | 13,222.03 | 13,332.36 | 13,332.36 | 4,350,150,000 |
| Apr 14, 2022 | 13,647.43 | 13,662.93 | 13,345.22 | 13,351.08 | 13,351.08 | 4,623,410,000 |
| Apr 13, 2022 | 13,373.12 | 13,679.43 | 13,353.66 | 13,643.59 | 13,643.59 | 4,887,660,000 |
| Apr 12, 2022 | 13,584.69 | 13,685.95 | 13,317.74 | 13,371.57 | 13,371.57 | 4,965,220,000 |
| Apr 11, 2022 | 13,547.29 | 13,585.08 | 13,401.39 | 13,411.96 | 13,411.96 | 4,916,860,000 |
| Apr 08, 2022 | 13,830.47 | 13,866.06 | 13,693.69 | 13,711.00 | 13,711.00 | 4,554,890,000 |
| Apr 07, 2022 | 13,861.49 | 13,978.25 | 13,689.23 | 13,897.30 | 13,897.30 | 4,822,420,000 |
| Apr 06, 2022 | 14,002.58 | 14,032.84 | 13,788.90 | 13,888.82 | 13,888.82 | 5,265,740,000 |
| Apr 05, 2022 | 14,490.26 | 14,500.29 | 14,169.12 | 14,204.17 | 14,204.17 | 4,707,090,000 |
| Apr 04, 2022 | 14,304.35 | 14,534.38 | 14,286.45 | 14,532.55 | 14,532.55 | 4,598,480,000 |
| Apr 01, 2022 | 14,269.53 | 14,306.94 | 14,131.81 | 14,261.50 | 14,261.50 | 4,984,050,000 |
| Mar 31, 2022 | 14,444.78 | 14,456.74 | 14,217.72 | 14,220.52 | 14,220.52 | 5,427,030,000 |
| Mar 30, 2022 | 14,558.59 | 14,609.25 | 14,383.45 | 14,442.27 | 14,442.27 | 5,439,980,000 |
| Mar 29, 2022 | 14,500.39 | 14,646.90 | 14,419.40 | 14,619.64 | 14,619.64 | 6,031,870,000 |
| Mar 28, 2022 | 14,177.21 | 14,356.00 | 14,101.34 | 14,354.90 | 14,354.90 | 5,086,120,000 |
| Mar 25, 2022 | 14,194.72 | 14,218.76 | 14,010.79 | 14,169.30 | 14,169.30 | 5,553,860,000 |
| Mar 24, 2022 | 14,001.32 | 14,193.55 | 13,897.20 | 14,191.84 | 14,191.84 | 5,046,250,000 |
| Mar 23, 2022 | 13,990.35 | 14,152.14 | 13,921.65 | 13,922.60 | 13,922.60 | 4,995,470,000 |
| Mar 22, 2022 | 13,866.43 | 14,141.07 | 13,857.29 | 14,108.82 | 14,108.82 | 5,400,360,000 |
| Mar 21, 2022 | 13,860.39 | 13,945.81 | 13,682.55 | 13,838.46 | 13,838.46 | 5,636,000,000 |
| Mar 18, 2022 | 13,564.63 | 13,899.28 | 13,528.06 | 13,893.84 | 13,893.84 | 8,109,950,000 |
| Mar 17, 2022 | 13,360.72 | 13,620.80 | 13,317.14 | 13,614.78 | 13,614.78 | 5,575,030,000 |
| Mar 16, 2022 | 13,119.37 | 13,440.12 | 12,992.20 | 13,436.55 | 13,436.55 | 6,498,110,000 |
| Mar 15, 2022 | 12,685.23 | 12,973.88 | 12,616.59 | 12,948.62 | 12,948.62 | 5,414,590,000 |
| Mar 14, 2022 | 12,795.12 | 12,918.01 | 12,555.35 | 12,581.22 | 12,581.22 | 5,853,360,000 |
| Mar 11, 2022 | 13,229.77 | 13,239.35 | 12,830.37 | 12,843.81 | 12,843.81 | 5,250,230,000 |
| Mar 10, 2022 | 13,098.35 | 13,163.50 | 12,946.28 | 13,129.96 | 13,129.96 | 5,034,030,000 |
| Mar 09, 2022 | 13,113.70 | 13,301.16 | 13,039.79 | 13,255.55 | 13,255.55 | 5,377,120,000 |
| Mar 08, 2022 | 12,800.04 | 13,159.44 | 12,670.08 | 12,795.55 | 12,795.55 | 6,631,820,000 |
| Mar 07, 2022 | 13,328.36 | 13,353.28 | 12,828.02 | 12,830.96 | 12,830.96 | 6,163,580,000 |
| Mar 04, 2022 | 13,455.23 | 13,486.71 | 13,224.98 | 13,313.44 | 13,313.44 | 5,319,630,000 |
| Mar 03, 2022 | 13,837.59 | 13,837.59 | 13,472.64 | 13,537.94 | 13,537.94 | 5,058,590,000 |
| Mar 02, 2022 | 13,597.53 | 13,796.55 | 13,493.91 | 13,752.02 | 13,752.02 | 5,229,480,000 |
| Mar 01, 2022 | 13,716.70 | 13,777.04 | 13,441.32 | 13,532.46 | 13,532.46 | 6,094,490,000 |
| Feb 28, 2022 | 13,570.83 | 13,810.64 | 13,549.90 | 13,751.40 | 13,751.40 | 5,894,130,000 |
| Feb 25, 2022 | 13,485.26 | 13,696.86 | 13,358.29 | 13,694.62 | 13,694.62 | 4,614,110,000 |
| Feb 24, 2022 | 12,587.88 | 13,486.11 | 12,587.88 | 13,473.59 | 13,473.59 | 6,131,410,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
