NASDAQ Composite (^IXIC)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2022 | 11,542.67 | 11,552.21 | 11,035.69 | 11,354.62 | 11,354.62 | 5,413,140,000 |
| 19 May 2022 | 11,364.40 | 11,562.82 | 11,313.31 | 11,388.50 | 11,388.50 | 5,136,920,000 |
| 18 May 2022 | 11,790.68 | 11,826.22 | 11,381.69 | 11,418.15 | 11,418.15 | 5,043,020,000 |
| 17 May 2022 | 11,905.57 | 11,988.43 | 11,754.28 | 11,984.52 | 11,984.52 | 5,068,930,000 |
| 16 May 2022 | 11,727.14 | 11,804.59 | 11,627.53 | 11,662.79 | 11,662.79 | 4,898,850,000 |
| 13 May 2022 | 11,555.97 | 11,856.71 | 11,510.26 | 11,805.00 | 11,805.00 | 5,868,610,000 |
| 12 May 2022 | 11,199.25 | 11,547.33 | 11,108.76 | 11,370.96 | 11,370.96 | 6,647,400,000 |
| 11 May 2022 | 11,645.57 | 11,844.51 | 11,339.18 | 11,364.24 | 11,364.24 | 6,120,860,000 |
| 10 May 2022 | 11,900.34 | 11,944.94 | 11,566.28 | 11,737.67 | 11,737.67 | 6,199,090,000 |
| 09 May 2022 | 11,923.03 | 11,990.61 | 11,574.94 | 11,623.25 | 11,623.25 | 5,911,380,000 |
| 06 May 2022 | 12,246.83 | 12,358.42 | 11,990.15 | 12,144.66 | 12,144.66 | 5,311,020,000 |
| 05 May 2022 | 12,787.52 | 12,787.52 | 12,183.56 | 12,317.69 | 12,317.69 | 5,269,260,000 |
| 04 May 2022 | 12,574.73 | 12,985.01 | 12,367.02 | 12,964.86 | 12,964.86 | 5,467,750,000 |
| 03 May 2022 | 12,511.46 | 12,645.83 | 12,460.99 | 12,563.76 | 12,563.76 | 4,522,940,000 |
| 02 May 2022 | 12,331.69 | 12,542.54 | 12,202.41 | 12,536.02 | 12,536.02 | 4,896,740,000 |
| 29 Apr 2022 | 12,710.42 | 12,861.83 | 12,315.74 | 12,334.64 | 12,334.64 | 4,719,290,000 |
| 28 Apr 2022 | 12,712.86 | 12,948.52 | 12,487.86 | 12,871.53 | 12,871.53 | 5,030,570,000 |
| 27 Apr 2022 | 12,500.88 | 12,703.79 | 12,430.90 | 12,488.93 | 12,488.93 | 4,773,290,000 |
| 26 Apr 2022 | 12,918.04 | 12,918.04 | 12,490.74 | 12,490.74 | 12,490.74 | 5,136,770,000 |
| 25 Apr 2022 | 12,749.17 | 13,011.45 | 12,722.59 | 13,004.85 | 13,004.85 | 4,827,790,000 |
| 22 Apr 2022 | 13,168.80 | 13,212.60 | 12,828.02 | 12,839.29 | 12,839.29 | 4,457,380,000 |
| 21 Apr 2022 | 13,623.70 | 13,710.70 | 13,140.83 | 13,174.65 | 13,174.65 | 5,206,320,000 |
| 20 Apr 2022 | 13,665.38 | 13,678.55 | 13,426.13 | 13,453.07 | 13,453.07 | 4,639,440,000 |
| 19 Apr 2022 | 13,312.44 | 13,643.97 | 13,281.22 | 13,619.66 | 13,619.66 | 4,527,480,000 |
| 18 Apr 2022 | 13,319.39 | 13,414.27 | 13,222.03 | 13,332.36 | 13,332.36 | 4,350,150,000 |
| 14 Apr 2022 | 13,647.43 | 13,662.93 | 13,345.22 | 13,351.08 | 13,351.08 | 4,623,410,000 |
| 13 Apr 2022 | 13,373.12 | 13,679.43 | 13,353.66 | 13,643.59 | 13,643.59 | 4,887,660,000 |
| 12 Apr 2022 | 13,584.69 | 13,685.95 | 13,317.74 | 13,371.57 | 13,371.57 | 4,965,220,000 |
| 11 Apr 2022 | 13,547.29 | 13,585.08 | 13,401.39 | 13,411.96 | 13,411.96 | 4,916,860,000 |
| 08 Apr 2022 | 13,830.47 | 13,866.06 | 13,693.69 | 13,711.00 | 13,711.00 | 4,554,890,000 |
| 07 Apr 2022 | 13,861.49 | 13,978.25 | 13,689.23 | 13,897.30 | 13,897.30 | 4,822,420,000 |
| 06 Apr 2022 | 14,002.58 | 14,032.84 | 13,788.90 | 13,888.82 | 13,888.82 | 5,265,740,000 |
| 05 Apr 2022 | 14,490.26 | 14,500.29 | 14,169.12 | 14,204.17 | 14,204.17 | 4,707,090,000 |
| 04 Apr 2022 | 14,304.35 | 14,534.38 | 14,286.45 | 14,532.55 | 14,532.55 | 4,598,480,000 |
| 01 Apr 2022 | 14,269.53 | 14,306.94 | 14,131.81 | 14,261.50 | 14,261.50 | 4,984,050,000 |
| 31 Mar 2022 | 14,444.78 | 14,456.74 | 14,217.72 | 14,220.52 | 14,220.52 | 5,427,030,000 |
| 30 Mar 2022 | 14,558.59 | 14,609.25 | 14,383.45 | 14,442.27 | 14,442.27 | 5,439,980,000 |
| 29 Mar 2022 | 14,500.39 | 14,646.90 | 14,419.40 | 14,619.64 | 14,619.64 | 6,031,870,000 |
| 28 Mar 2022 | 14,177.21 | 14,356.00 | 14,101.34 | 14,354.90 | 14,354.90 | 5,086,120,000 |
| 25 Mar 2022 | 14,194.72 | 14,218.76 | 14,010.79 | 14,169.30 | 14,169.30 | 5,553,860,000 |
| 24 Mar 2022 | 14,001.32 | 14,193.55 | 13,897.20 | 14,191.84 | 14,191.84 | 5,046,250,000 |
| 23 Mar 2022 | 13,990.35 | 14,152.14 | 13,921.65 | 13,922.60 | 13,922.60 | 4,995,470,000 |
| 22 Mar 2022 | 13,866.43 | 14,141.07 | 13,857.29 | 14,108.82 | 14,108.82 | 5,400,360,000 |
| 21 Mar 2022 | 13,860.39 | 13,945.81 | 13,682.55 | 13,838.46 | 13,838.46 | 5,636,000,000 |
| 18 Mar 2022 | 13,564.63 | 13,899.28 | 13,528.06 | 13,893.84 | 13,893.84 | 8,109,950,000 |
| 17 Mar 2022 | 13,360.72 | 13,620.80 | 13,317.14 | 13,614.78 | 13,614.78 | 5,575,030,000 |
| 16 Mar 2022 | 13,119.37 | 13,440.12 | 12,992.20 | 13,436.55 | 13,436.55 | 6,498,110,000 |
| 15 Mar 2022 | 12,685.23 | 12,973.88 | 12,616.59 | 12,948.62 | 12,948.62 | 5,414,590,000 |
| 14 Mar 2022 | 12,795.12 | 12,918.01 | 12,555.35 | 12,581.22 | 12,581.22 | 5,853,360,000 |
| 11 Mar 2022 | 13,229.77 | 13,239.35 | 12,830.37 | 12,843.81 | 12,843.81 | 5,250,230,000 |
| 10 Mar 2022 | 13,098.35 | 13,163.50 | 12,946.28 | 13,129.96 | 13,129.96 | 5,034,030,000 |
| 09 Mar 2022 | 13,113.70 | 13,301.16 | 13,039.79 | 13,255.55 | 13,255.55 | 5,377,120,000 |
| 08 Mar 2022 | 12,800.04 | 13,159.44 | 12,670.08 | 12,795.55 | 12,795.55 | 6,631,820,000 |
| 07 Mar 2022 | 13,328.36 | 13,353.28 | 12,828.02 | 12,830.96 | 12,830.96 | 6,163,580,000 |
| 04 Mar 2022 | 13,455.23 | 13,486.71 | 13,224.98 | 13,313.44 | 13,313.44 | 5,319,630,000 |
| 03 Mar 2022 | 13,837.59 | 13,837.59 | 13,472.64 | 13,537.94 | 13,537.94 | 5,058,590,000 |
| 02 Mar 2022 | 13,597.53 | 13,796.55 | 13,493.91 | 13,752.02 | 13,752.02 | 5,229,480,000 |
| 01 Mar 2022 | 13,716.70 | 13,777.04 | 13,441.32 | 13,532.46 | 13,532.46 | 6,094,490,000 |
| 28 Feb 2022 | 13,570.83 | 13,810.64 | 13,549.90 | 13,751.40 | 13,751.40 | 5,894,130,000 |
| 25 Feb 2022 | 13,485.26 | 13,696.86 | 13,358.29 | 13,694.62 | 13,694.62 | 4,614,110,000 |
| 24 Feb 2022 | 12,587.88 | 13,486.11 | 12,587.88 | 13,473.59 | 13,473.59 | 6,131,410,000 |
| 23 Feb 2022 | 13,511.75 | 13,533.78 | 13,032.17 | 13,037.49 | 13,037.49 | 4,614,090,000 |
| 22 Feb 2022 | 13,424.36 | 13,618.72 | 13,249.65 | 13,381.52 | 13,381.52 | 4,830,920,000 |
| 18 Feb 2022 | 13,735.40 | 13,762.40 | 13,465.56 | 13,548.07 | 13,548.07 | 4,475,010,000 |
| 17 Feb 2022 | 14,004.19 | 14,020.82 | 13,704.70 | 13,716.72 | 13,716.72 | 4,259,890,000 |
| 16 Feb 2022 | 14,038.92 | 14,163.73 | 13,931.99 | 14,124.09 | 14,124.09 | 4,224,060,000 |
| 15 Feb 2022 | 13,997.18 | 14,142.49 | 13,976.29 | 14,139.76 | 14,139.76 | 4,393,050,000 |
| 14 Feb 2022 | 13,768.97 | 13,921.71 | 13,664.76 | 13,790.92 | 13,790.92 | 4,301,470,000 |
| 11 Feb 2022 | 14,213.62 | 14,246.70 | 13,733.16 | 13,791.15 | 13,791.15 | 5,222,590,000 |
| 10 Feb 2022 | 14,228.68 | 14,509.56 | 14,118.20 | 14,185.64 | 14,185.64 | 5,191,050,000 |
| 09 Feb 2022 | 14,368.16 | 14,490.72 | 14,330.87 | 14,490.37 | 14,490.37 | 4,713,210,000 |
| 08 Feb 2022 | 13,984.43 | 14,226.48 | 13,934.78 | 14,194.45 | 14,194.45 | 4,277,150,000 |
| 07 Feb 2022 | 14,118.79 | 14,236.31 | 13,974.10 | 14,015.67 | 14,015.67 | 4,253,020,000 |
| 04 Feb 2022 | 13,958.48 | 14,222.76 | 13,850.39 | 14,098.01 | 14,098.01 | 4,104,120,000 |
| 03 Feb 2022 | 14,045.83 | 14,207.89 | 13,851.74 | 13,878.82 | 13,878.82 | 4,306,490,000 |
| 02 Feb 2022 | 14,494.47 | 14,504.82 | 14,264.65 | 14,417.55 | 14,417.55 | 4,647,630,000 |
| 01 Feb 2022 | 14,277.43 | 14,358.69 | 14,070.77 | 14,346.00 | 14,346.00 | 4,650,460,000 |
| 31 Jan 2022 | 13,812.19 | 14,242.90 | 13,767.71 | 14,239.88 | 14,239.88 | 5,111,460,000 |
| 28 Jan 2022 | 13,436.71 | 13,771.91 | 13,236.56 | 13,770.57 | 13,770.57 | 4,955,960,000 |
| 27 Jan 2022 | 13,710.99 | 13,765.91 | 13,322.66 | 13,352.78 | 13,352.78 | 5,155,970,000 |
| 26 Jan 2022 | 13,871.77 | 14,002.65 | 13,392.19 | 13,542.12 | 13,542.12 | 5,734,390,000 |
| 25 Jan 2022 | 13,610.87 | 13,781.62 | 13,414.14 | 13,539.29 | 13,539.29 | 4,981,070,000 |
| 24 Jan 2022 | 13,481.50 | 13,876.61 | 13,094.65 | 13,855.13 | 13,855.13 | 6,982,960,000 |
| 21 Jan 2022 | 14,046.22 | 14,171.72 | 13,764.24 | 13,768.92 | 13,768.92 | 5,845,830,000 |
| 20 Jan 2022 | 14,462.85 | 14,642.03 | 14,140.78 | 14,154.02 | 14,154.02 | 5,078,450,000 |
| 19 Jan 2022 | 14,582.22 | 14,658.89 | 14,331.65 | 14,340.26 | 14,340.26 | 4,639,990,000 |
| 18 Jan 2022 | 14,681.83 | 14,740.54 | 14,482.94 | 14,506.90 | 14,506.90 | 5,027,990,000 |
| 14 Jan 2022 | 14,708.02 | 14,897.68 | 14,689.43 | 14,893.75 | 14,893.75 | 4,345,780,000 |
| 13 Jan 2022 | 15,245.04 | 15,259.71 | 14,782.24 | 14,806.81 | 14,806.81 | 4,283,070,000 |
| 12 Jan 2022 | 15,263.10 | 15,319.03 | 15,117.29 | 15,188.39 | 15,188.39 | 4,321,180,000 |
| 11 Jan 2022 | 14,919.26 | 15,158.71 | 14,837.63 | 15,153.45 | 15,153.45 | 4,378,660,000 |
| 10 Jan 2022 | 14,751.78 | 14,953.85 | 14,530.23 | 14,942.83 | 14,942.83 | 5,303,230,000 |
| 07 Jan 2022 | 15,095.72 | 15,171.02 | 14,877.63 | 14,935.90 | 14,935.90 | 4,229,270,000 |
| 06 Jan 2022 | 15,024.15 | 15,198.45 | 14,914.87 | 15,080.86 | 15,080.86 | 4,774,740,000 |
| 05 Jan 2022 | 15,547.16 | 15,586.30 | 15,095.18 | 15,100.17 | 15,100.17 | 5,011,990,000 |
| 04 Jan 2022 | 15,852.14 | 15,852.14 | 15,512.41 | 15,622.72 | 15,622.72 | 5,109,270,000 |
| 03 Jan 2022 | 15,732.50 | 15,832.80 | 15,644.09 | 15,832.80 | 15,832.80 | 4,412,130,000 |
| 31 Dec 2021 | 15,722.91 | 15,777.43 | 15,643.94 | 15,644.97 | 15,644.97 | 3,379,850,000 |
| 30 Dec 2021 | 15,758.98 | 15,868.09 | 15,729.16 | 15,741.56 | 15,741.56 | 3,732,730,000 |
| 29 Dec 2021 | 15,794.92 | 15,821.81 | 15,679.85 | 15,766.22 | 15,766.22 | 3,694,500,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
