U.S. Markets closed

NASDAQ Composite (^IXIC)

Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Add to watchlist
14,836.99+152.39 (+1.04%)
At close: 5:15PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 08, 20021,129.821,144.131,109.641,129.221,129.221,836,990,000
Oct 07, 20021,135.791,145.791,113.361,119.401,119.401,409,850,000
Oct 04, 20021,174.581,175.751,135.271,139.901,139.901,587,030,000
Oct 03, 20021,183.111,197.961,164.511,165.561,165.561,647,320,000
Oct 02, 20021,208.031,222.721,183.761,187.301,187.301,763,700,000
Oct 01, 20021,180.261,214.011,160.711,213.721,213.721,707,860,000
Sep 30, 20021,187.481,190.741,160.071,172.061,172.061,682,900,000
Sep 27, 20021,213.771,235.081,198.121,199.161,199.161,444,460,000
Sep 26, 20021,231.851,239.621,206.911,221.611,221.611,664,160,000
Sep 25, 20021,195.601,227.231,184.121,222.291,222.291,691,640,000
Sep 24, 20021,170.951,200.451,169.041,182.171,182.171,666,020,000
Sep 23, 20021,209.131,209.721,177.411,184.931,184.931,443,330,000
Sep 20, 20021,229.471,232.961,216.241,221.091,221.091,796,000,000
Sep 19, 20021,233.941,242.911,216.191,216.451,216.451,521,130,000
Sep 18, 20021,244.521,263.901,233.081,252.131,252.131,570,950,000
Sep 17, 20021,292.911,298.501,258.851,259.941,259.941,500,330,000
Sep 16, 20021,286.851,292.731,267.691,275.881,275.881,097,330,000
Sep 13, 20021,272.941,292.361,270.591,291.401,291.401,265,530,000
Sep 12, 20021,305.721,305.721,279.091,279.681,279.681,192,760,000
Sep 11, 20021,328.351,347.271,314.961,315.451,315.451,075,670,000
Sep 10, 20021,306.131,322.431,299.531,320.091,320.091,441,490,000
Sep 09, 20021,286.751,310.331,270.731,304.601,304.601,247,540,000
Sep 06, 20021,280.271,304.021,280.271,295.301,295.301,320,380,000
Sep 05, 20021,274.761,274.761,251.001,251.001,251.001,520,290,000
Sep 04, 20021,268.651,294.651,261.001,292.311,292.311,493,510,000
Sep 03, 20021,302.671,302.671,263.231,263.841,263.841,394,260,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...