NASDAQ Composite (^IXIC)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EST
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2023 | 11,470.47 | 11,691.89 | 11,470.27 | 11,621.71 | 11,621.71 | 6,243,800,000 |
| 26 Jan 2023 | 11,458.40 | 11,516.05 | 11,341.19 | 11,512.41 | 11,512.41 | 5,732,890,000 |
| 25 Jan 2023 | 11,146.53 | 11,334.22 | 11,069.18 | 11,313.36 | 11,313.36 | 5,485,570,000 |
| 24 Jan 2023 | 11,302.93 | 11,378.15 | 11,282.65 | 11,334.27 | 11,334.27 | 5,670,860,000 |
| 23 Jan 2023 | 11,171.94 | 11,405.50 | 11,144.03 | 11,364.41 | 11,364.41 | 5,997,810,000 |
| 20 Jan 2023 | 10,924.66 | 11,143.17 | 10,885.65 | 11,140.43 | 11,140.43 | 5,980,110,000 |
| 19 Jan 2023 | 10,890.40 | 10,932.52 | 10,804.57 | 10,852.27 | 10,852.27 | 4,660,800,000 |
| 18 Jan 2023 | 11,170.95 | 11,223.41 | 10,952.05 | 10,957.01 | 10,957.01 | 5,288,630,000 |
| 17 Jan 2023 | 11,070.00 | 11,145.44 | 11,024.72 | 11,095.11 | 11,095.11 | 5,138,410,000 |
| 13 Jan 2023 | 10,906.37 | 11,084.01 | 10,900.16 | 11,079.16 | 11,079.16 | 5,077,990,000 |
| 12 Jan 2023 | 10,969.26 | 11,027.75 | 10,797.12 | 11,001.10 | 11,001.10 | 5,681,240,000 |
| 11 Jan 2023 | 10,794.99 | 10,932.44 | 10,762.73 | 10,931.67 | 10,931.67 | 5,284,390,000 |
| 10 Jan 2023 | 10,607.72 | 10,743.67 | 10,589.59 | 10,742.63 | 10,742.63 | 4,710,680,000 |
| 09 Jan 2023 | 10,662.10 | 10,807.26 | 10,619.12 | 10,635.65 | 10,635.65 | 5,132,190,000 |
| 06 Jan 2023 | 10,363.96 | 10,604.14 | 10,265.04 | 10,569.29 | 10,569.29 | 5,199,780,000 |
| 05 Jan 2023 | 10,390.31 | 10,393.22 | 10,295.25 | 10,305.24 | 10,305.24 | 4,764,270,000 |
| 04 Jan 2023 | 10,467.82 | 10,515.22 | 10,337.64 | 10,458.76 | 10,458.76 | 5,085,380,000 |
| 03 Jan 2023 | 10,562.06 | 10,613.06 | 10,309.16 | 10,386.98 | 10,386.98 | 4,780,650,000 |
| 30 Dec 2022 | 10,368.37 | 10,468.31 | 10,324.70 | 10,466.48 | 10,466.48 | 3,959,030,000 |
| 29 Dec 2022 | 10,321.46 | 10,502.08 | 10,301.06 | 10,478.09 | 10,478.09 | 4,154,100,000 |
| 28 Dec 2022 | 10,339.20 | 10,414.82 | 10,207.47 | 10,213.29 | 10,213.29 | 3,842,970,000 |
| 27 Dec 2022 | 10,462.19 | 10,472.32 | 10,340.73 | 10,353.23 | 10,353.23 | 3,827,290,000 |
| 23 Dec 2022 | 10,437.75 | 10,514.76 | 10,361.82 | 10,497.86 | 10,497.86 | 3,544,680,000 |
| 22 Dec 2022 | 10,586.46 | 10,599.34 | 10,313.32 | 10,476.12 | 10,476.12 | 5,125,070,000 |
| 21 Dec 2022 | 10,592.00 | 10,753.57 | 10,569.20 | 10,709.37 | 10,709.37 | 4,401,420,000 |
| 20 Dec 2022 | 10,490.89 | 10,609.46 | 10,446.82 | 10,547.11 | 10,547.11 | 4,707,190,000 |
| 19 Dec 2022 | 10,707.44 | 10,713.97 | 10,497.55 | 10,546.03 | 10,546.03 | 4,631,820,000 |
| 16 Dec 2022 | 10,767.63 | 10,833.24 | 10,642.10 | 10,705.41 | 10,705.41 | 7,968,170,000 |
| 15 Dec 2022 | 11,012.62 | 11,029.57 | 10,775.61 | 10,810.53 | 10,810.53 | 5,536,070,000 |
| 14 Dec 2022 | 11,248.09 | 11,352.09 | 11,065.24 | 11,170.89 | 11,170.89 | 5,485,150,000 |
| 13 Dec 2022 | 11,542.84 | 11,571.64 | 11,160.54 | 11,256.81 | 11,256.81 | 6,126,890,000 |
| 12 Dec 2022 | 11,015.48 | 11,144.67 | 10,984.82 | 11,143.74 | 11,143.74 | 4,829,990,000 |
| 09 Dec 2022 | 11,038.17 | 11,138.70 | 10,999.26 | 11,004.62 | 11,004.62 | 4,337,440,000 |
| 08 Dec 2022 | 11,011.33 | 11,119.16 | 10,939.47 | 11,082.00 | 11,082.00 | 4,281,800,000 |
| 07 Dec 2022 | 10,963.95 | 11,039.81 | 10,910.62 | 10,958.55 | 10,958.55 | 4,343,860,000 |
| 06 Dec 2022 | 11,228.42 | 11,241.42 | 10,956.20 | 11,014.89 | 11,014.89 | 4,713,330,000 |
| 05 Dec 2022 | 11,380.99 | 11,425.51 | 11,193.02 | 11,239.94 | 11,239.94 | 4,510,030,000 |
| 02 Dec 2022 | 11,308.38 | 11,492.32 | 11,296.72 | 11,461.50 | 11,461.50 | 4,523,010,000 |
| 01 Dec 2022 | 11,475.17 | 11,546.77 | 11,378.75 | 11,482.45 | 11,482.45 | 5,158,120,000 |
| 30 Nov 2022 | 10,995.20 | 11,468.47 | 10,966.53 | 11,468.00 | 11,468.00 | 6,653,460,000 |
| 29 Nov 2022 | 11,060.02 | 11,086.02 | 10,944.37 | 10,983.78 | 10,983.78 | 4,592,830,000 |
| 28 Nov 2022 | 11,147.57 | 11,217.75 | 11,020.69 | 11,049.50 | 11,049.50 | 4,271,360,000 |
| 25 Nov 2022 | 11,231.00 | 11,261.57 | 11,206.38 | 11,226.36 | 11,226.36 | 2,184,080,000 |
| 23 Nov 2022 | 11,174.61 | 11,310.82 | 11,174.61 | 11,285.32 | 11,285.32 | 4,431,530,000 |
| 22 Nov 2022 | 11,058.56 | 11,179.87 | 10,975.66 | 11,174.41 | 11,174.41 | 4,186,360,000 |
| 21 Nov 2022 | 11,091.01 | 11,128.78 | 10,999.75 | 11,024.51 | 11,024.51 | 3,977,130,000 |
| 18 Nov 2022 | 11,257.01 | 11,259.44 | 11,059.16 | 11,146.06 | 11,146.06 | 4,175,420,000 |
| 17 Nov 2022 | 11,008.67 | 11,198.84 | 11,006.21 | 11,144.96 | 11,144.96 | 4,354,360,000 |
| 16 Nov 2022 | 11,260.10 | 11,286.10 | 11,162.92 | 11,183.66 | 11,183.66 | 4,585,190,000 |
| 15 Nov 2022 | 11,474.82 | 11,492.62 | 11,241.15 | 11,358.41 | 11,358.41 | 5,617,310,000 |
| 14 Nov 2022 | 11,233.90 | 11,350.12 | 11,167.17 | 11,196.22 | 11,196.22 | 5,004,060,000 |
| 11 Nov 2022 | 11,124.75 | 11,352.43 | 11,069.83 | 11,323.33 | 11,323.33 | 5,867,750,000 |
| 10 Nov 2022 | 10,869.17 | 11,119.12 | 10,779.95 | 11,114.15 | 11,114.15 | 6,433,000,000 |
| 09 Nov 2022 | 10,528.45 | 10,564.97 | 10,344.01 | 10,353.17 | 10,353.17 | 4,977,460,000 |
| 08 Nov 2022 | 10,611.53 | 10,745.64 | 10,472.73 | 10,616.20 | 10,616.20 | 5,134,500,000 |
| 07 Nov 2022 | 10,516.94 | 10,587.96 | 10,428.91 | 10,564.52 | 10,564.52 | 4,456,690,000 |
| 04 Nov 2022 | 10,548.14 | 10,553.63 | 10,262.93 | 10,475.25 | 10,475.25 | 5,453,750,000 |
| 03 Nov 2022 | 10,399.45 | 10,486.01 | 10,319.54 | 10,342.94 | 10,342.94 | 5,102,190,000 |
| 02 Nov 2022 | 10,885.01 | 10,993.24 | 10,522.90 | 10,524.80 | 10,524.80 | 5,436,420,000 |
| 01 Nov 2022 | 11,154.74 | 11,156.35 | 10,881.19 | 10,890.85 | 10,890.85 | 4,677,520,000 |
| 31 Oct 2022 | 11,028.43 | 11,047.94 | 10,914.01 | 10,988.15 | 10,988.15 | 4,753,740,000 |
| 28 Oct 2022 | 10,766.20 | 11,117.04 | 10,766.20 | 11,102.45 | 11,102.45 | 4,731,940,000 |
| 27 Oct 2022 | 10,971.95 | 10,998.73 | 10,780.50 | 10,792.67 | 10,792.67 | 4,773,520,000 |
| 26 Oct 2022 | 10,969.02 | 11,205.84 | 10,948.38 | 10,970.99 | 10,970.99 | 5,224,440,000 |
| 25 Oct 2022 | 10,996.97 | 11,210.38 | 10,996.97 | 11,199.12 | 11,199.12 | 5,141,760,000 |
| 24 Oct 2022 | 10,867.07 | 10,983.52 | 10,713.33 | 10,952.61 | 10,952.61 | 4,808,710,000 |
| 21 Oct 2022 | 10,576.04 | 10,875.72 | 10,542.43 | 10,859.72 | 10,859.72 | 4,706,440,000 |
| 20 Oct 2022 | 10,657.41 | 10,837.30 | 10,574.55 | 10,614.84 | 10,614.84 | 4,628,010,000 |
| 19 Oct 2022 | 10,689.31 | 10,808.04 | 10,592.88 | 10,680.51 | 10,680.51 | 4,955,090,000 |
| 18 Oct 2022 | 10,963.99 | 10,972.97 | 10,670.12 | 10,772.40 | 10,772.40 | 5,047,360,000 |
| 17 Oct 2022 | 10,575.65 | 10,696.59 | 10,569.69 | 10,675.80 | 10,675.80 | 4,439,190,000 |
| 14 Oct 2022 | 10,742.81 | 10,766.69 | 10,308.81 | 10,321.39 | 10,321.39 | 4,393,000,000 |
| 13 Oct 2022 | 10,131.82 | 10,697.71 | 10,088.83 | 10,649.15 | 10,649.15 | 5,300,080,000 |
| 12 Oct 2022 | 10,437.00 | 10,494.53 | 10,372.21 | 10,417.10 | 10,417.10 | 4,091,030,000 |
| 11 Oct 2022 | 10,484.37 | 10,608.84 | 10,351.98 | 10,426.19 | 10,426.19 | 4,738,840,000 |
| 10 Oct 2022 | 10,659.95 | 10,669.93 | 10,449.04 | 10,542.10 | 10,542.10 | 3,989,640,000 |
| 07 Oct 2022 | 10,877.28 | 10,891.93 | 10,608.52 | 10,652.40 | 10,652.40 | 4,634,190,000 |
| 06 Oct 2022 | 11,129.04 | 11,230.44 | 11,051.27 | 11,073.31 | 11,073.31 | 4,423,320,000 |
| 05 Oct 2022 | 11,022.67 | 11,210.32 | 10,910.76 | 11,148.64 | 11,148.64 | 4,091,860,000 |
| 04 Oct 2022 | 11,054.72 | 11,189.96 | 11,044.04 | 11,176.41 | 11,176.41 | 5,004,780,000 |
| 03 Oct 2022 | 10,659.01 | 10,875.46 | 10,577.89 | 10,815.43 | 10,815.43 | 4,415,440,000 |
| 30 Sept 2022 | 10,697.71 | 10,883.04 | 10,572.33 | 10,575.62 | 10,575.62 | 4,649,710,000 |
| 29 Sept 2022 | 10,894.44 | 10,899.47 | 10,623.22 | 10,737.51 | 10,737.51 | 4,516,630,000 |
| 28 Sept 2022 | 10,817.52 | 11,101.50 | 10,776.34 | 11,051.64 | 11,051.64 | 4,556,100,000 |
| 27 Sept 2022 | 10,955.29 | 11,040.98 | 10,741.02 | 10,829.50 | 10,829.50 | 4,445,050,000 |
| 26 Sept 2022 | 10,833.38 | 11,024.00 | 10,789.05 | 10,802.92 | 10,802.92 | 4,697,730,000 |
| 23 Sept 2022 | 10,952.69 | 10,958.29 | 10,732.72 | 10,867.93 | 10,867.93 | 5,134,350,000 |
| 22 Sept 2022 | 11,167.38 | 11,203.77 | 11,024.64 | 11,066.81 | 11,066.81 | 4,916,470,000 |
| 21 Sept 2022 | 11,466.21 | 11,613.57 | 11,218.99 | 11,220.19 | 11,220.19 | 4,471,000,000 |
| 20 Sept 2022 | 11,440.14 | 11,520.99 | 11,343.72 | 11,425.05 | 11,425.05 | 4,028,100,000 |
| 19 Sept 2022 | 11,338.57 | 11,538.13 | 11,337.83 | 11,535.02 | 11,535.02 | 4,168,670,000 |
| 16 Sept 2022 | 11,401.21 | 11,460.43 | 11,316.92 | 11,448.40 | 11,448.40 | 7,451,840,000 |
| 15 Sept 2022 | 11,633.24 | 11,760.73 | 11,497.11 | 11,552.36 | 11,552.36 | 4,805,910,000 |
| 14 Sept 2022 | 11,680.41 | 11,746.83 | 11,602.76 | 11,719.68 | 11,719.68 | 4,861,530,000 |
| 13 Sept 2022 | 11,908.81 | 11,957.97 | 11,604.43 | 11,633.57 | 11,633.57 | 5,188,380,000 |
| 12 Sept 2022 | 12,174.94 | 12,270.19 | 12,169.28 | 12,266.41 | 12,266.41 | 4,146,680,000 |
| 09 Sept 2022 | 11,958.61 | 12,132.67 | 11,958.61 | 12,112.31 | 12,112.31 | 4,401,590,000 |
| 08 Sept 2022 | 11,679.86 | 11,896.73 | 11,660.53 | 11,862.13 | 11,862.13 | 4,329,910,000 |
| 07 Sept 2022 | 11,559.38 | 11,819.07 | 11,555.08 | 11,791.90 | 11,791.90 | 4,445,640,000 |
| 06 Sept 2022 | 11,643.03 | 11,679.43 | 11,471.50 | 11,544.91 | 11,544.91 | 4,622,940,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
