U.S. Markets closed

NASDAQ Composite (^IXIC)

Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Add to watchlist
12,464.23+87.05 (+0.70%)
At close: 5:15PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 30, 20021,326.051,337.921,314.691,314.851,314.851,089,820,000
Aug 29, 20021,304.211,345.371,295.791,335.771,335.771,435,190,000
Aug 28, 20021,339.421,340.011,312.251,314.381,314.381,351,500,000
Aug 27, 20021,395.041,396.401,346.211,347.781,347.781,432,360,000
Aug 26, 20021,387.201,394.241,360.431,391.741,391.741,261,360,000
Aug 23, 20021,411.751,411.751,377.641,380.621,380.621,365,830,000
Aug 22, 20021,410.751,426.761,398.831,422.951,422.951,654,080,000
Aug 21, 20021,389.561,410.881,378.091,409.251,409.251,508,530,000
Aug 20, 20021,384.471,389.841,370.981,376.591,376.591,396,290,000
Aug 19, 20021,362.291,397.061,359.141,394.541,394.541,489,490,000
Aug 16, 20021,333.261,368.691,325.991,361.011,361.011,389,180,000
Aug 15, 20021,339.601,350.921,322.111,345.011,345.011,642,850,000
Aug 14, 20021,273.941,334.311,265.191,334.301,334.301,629,290,000
Aug 13, 20021,300.731,324.431,268.991,269.281,269.281,570,660,000
Aug 12, 20021,293.881,311.431,286.911,306.841,306.841,054,220,000
Aug 09, 20021,301.831,322.071,290.771,306.121,306.121,313,750,000
Aug 08, 20021,278.341,316.521,263.311,316.521,316.521,523,000,000
Aug 07, 20021,290.231,298.121,243.491,280.901,280.901,542,880,000
Aug 06, 20021,224.801,279.571,224.801,259.551,259.551,535,110,000
Aug 05, 20021,243.381,247.841,205.681,206.011,206.011,336,720,000
Aug 02, 20021,279.101,282.061,235.571,247.921,247.921,419,790,000
Aug 01, 20021,322.471,326.101,276.881,280.001,280.001,548,860,000
Jul 31, 20021,331.821,335.791,307.011,328.261,328.261,633,300,000
Jul 30, 20021,322.991,354.481,313.491,344.191,344.191,728,270,000
Jul 29, 20021,286.811,335.251,286.541,335.251,335.251,944,170,000
Jul 26, 20021,250.721,264.671,234.461,262.121,262.121,691,540,000
Jul 25, 20021,277.161,289.721,220.931,240.081,240.082,353,210,000
Jul 24, 20021,203.881,290.401,192.421,290.231,290.232,167,790,000
Jul 23, 20021,287.591,295.591,228.881,229.051,229.052,238,890,000
Jul 22, 20021,309.841,332.101,272.461,282.651,282.652,014,410,000
Jul 19, 20021,336.391,350.211,309.941,319.151,319.152,396,800,000
Jul 18, 20021,390.411,395.291,356.801,356.951,356.951,842,360,000
Jul 17, 20021,408.101,426.281,370.211,397.251,397.252,338,390,000
Jul 16, 20021,371.911,407.591,364.881,375.261,375.262,379,260,000
Jul 15, 20021,365.791,382.701,315.301,382.621,382.622,117,700,000
Jul 12, 20021,391.301,402.451,363.111,373.501,373.502,009,340,000
Jul 11, 20021,339.651,375.581,323.591,374.431,374.432,298,330,000
Jul 10, 20021,396.671,396.951,345.221,346.011,346.011,846,320,000
Jul 09, 20021,405.371,415.311,379.571,381.121,381.121,704,220,000
Jul 08, 20021,439.851,452.561,401.281,405.611,405.611,708,150,000
Jul 05, 20021,401.031,448.661,401.031,448.361,448.361,120,960,000
Jul 03, 20021,348.611,380.381,336.061,380.171,380.172,661,060,000
Jul 02, 20021,395.371,396.251,356.031,357.821,357.822,722,550,000
Jul 01, 20021,457.041,459.841,402.511,403.801,403.802,320,650,000
Jun 28, 20021,454.981,486.251,454.711,463.211,463.212,575,240,000
Jun 27, 20021,446.371,459.411,412.961,459.201,459.201,942,590,000
Jun 26, 20021,379.871,436.571,375.531,429.331,429.332,061,740,000
Jun 25, 20021,472.191,475.581,419.251,423.991,423.991,880,680,000
Jun 24, 20021,429.561,476.561,414.691,460.341,460.342,050,610,000
Jun 21, 20021,456.611,480.051,435.851,440.961,440.961,962,900,000
Jun 20, 20021,494.801,503.011,461.591,464.751,464.751,709,470,000
Jun 19, 20021,531.051,538.361,496.081,496.831,496.831,726,700,000
Jun 18, 20021,544.191,567.991,542.771,542.961,542.961,589,760,000
Jun 17, 20021,519.651,555.071,519.261,553.291,553.291,591,840,000
Jun 14, 20021,471.971,507.011,445.441,504.741,504.741,827,730,000
Jun 13, 20021,512.231,526.411,495.641,496.881,496.881,566,910,000
Jun 12, 20021,491.361,519.161,474.561,519.121,519.122,057,320,000
Jun 11, 20021,542.161,547.501,496.661,497.181,497.181,697,040,000
Jun 10, 20021,536.981,551.801,526.961,530.691,530.691,518,260,000
Jun 07, 20021,500.151,549.171,495.811,535.481,535.482,111,740,000
Jun 06, 20021,583.651,584.061,550.721,554.881,554.881,630,260,000
Jun 05, 20021,580.061,595.421,563.551,595.261,595.261,632,920,000
Jun 04, 20021,559.251,587.791,548.311,578.121,578.121,881,400,000
Jun 03, 20021,613.501,621.501,561.171,562.561,562.561,623,120,000
May 31, 20021,641.101,651.471,615.621,615.731,615.731,682,430,000
May 30, 20021,613.421,637.651,607.301,631.921,631.921,585,850,000
May 29, 20021,639.271,644.291,624.311,624.391,624.391,418,900,000
May 28, 20021,670.351,671.351,632.751,652.171,652.171,319,250,000
May 24, 20021,680.661,681.101,658.781,661.491,661.491,210,890,000
May 23, 20021,678.421,697.771,651.891,697.631,697.631,762,570,000
May 22, 20021,654.341,676.641,643.961,673.451,673.451,734,730,000
May 21, 20021,708.571,717.931,660.221,664.181,664.181,660,880,000
May 20, 20021,726.781,726.891,696.111,701.591,701.591,429,300,000
May 17, 20021,745.171,754.221,723.061,741.391,741.391,648,910,000
May 16, 20021,723.691,734.711,713.811,730.441,730.441,644,660,000
May 15, 20021,705.451,759.331,694.341,725.561,725.562,266,100,000
May 14, 20021,694.151,722.661,691.421,719.051,719.052,603,120,000
May 13, 20021,611.261,653.101,602.601,652.541,652.541,648,780,000
May 10, 20021,657.181,657.451,599.641,600.851,600.851,839,130,000
May 09, 20021,684.441,692.581,650.461,650.491,650.491,788,460,000
May 08, 20021,625.731,696.351,625.731,696.291,696.292,403,240,000
May 07, 20021,589.581,594.571,560.291,573.821,573.822,139,130,000
May 06, 20021,611.051,622.831,577.931,578.481,578.481,776,080,000
May 03, 20021,643.171,643.871,605.971,613.031,613.031,990,950,000
May 02, 20021,673.721,695.071,640.801,644.821,644.822,060,340,000
May 01, 20021,683.761,687.561,643.241,677.531,677.532,189,110,000
Apr 30, 20021,655.021,697.031,652.931,688.231,688.232,091,610,000
Apr 29, 20021,668.521,678.561,640.971,656.931,656.931,842,550,000
Apr 26, 20021,722.831,728.521,663.781,663.891,663.891,893,790,000
Apr 25, 20021,705.801,724.011,697.271,713.701,713.701,971,760,000
Apr 24, 20021,739.131,746.521,711.111,713.341,713.341,923,230,000
Apr 23, 20021,757.921,762.941,723.931,730.291,730.291,957,900,000
Apr 22, 20021,779.181,779.181,747.651,758.681,758.681,703,120,000
Apr 19, 20021,816.351,816.621,795.271,796.831,796.831,681,640,000
Apr 18, 20021,806.281,818.791,778.101,802.431,802.431,866,140,000
Apr 17, 20021,829.581,832.011,804.651,810.671,810.671,931,060,000
Apr 16, 20021,779.291,816.911,779.291,816.791,816.791,791,490,000
Apr 15, 20021,761.951,769.041,740.611,753.781,753.781,327,230,000
Apr 12, 20021,738.961,756.331,728.521,756.191,756.191,532,480,000
Apr 11, 20021,757.011,762.281,724.151,725.241,725.241,707,140,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...