UK markets close in 5 hours 35 minutes

NASDAQ Composite (^IXIC)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
12,965.34+27.22 (+0.21%)
At close: 05:15PM EDT
Time period:
19 Aug 2021 - 19 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Aug 202212,937.7913,002.6612,873.4912,965.3412,965.344,663,920,000
17 Aug 202212,968.6313,053.5112,863.0112,938.1212,938.125,166,110,000
16 Aug 202213,082.6413,181.0912,979.2413,102.5513,102.554,992,400,000
15 Aug 202212,996.6313,146.0612,993.7813,128.0513,128.054,445,180,000
12 Aug 202212,866.3113,047.1912,821.2213,047.1913,047.194,755,980,000
11 Aug 202212,944.8213,026.2412,760.0912,779.9112,779.915,785,100,000
10 Aug 202212,793.4412,861.4412,698.6112,854.8012,854.805,135,480,000
09 Aug 202212,557.4912,582.9112,438.8612,493.9312,493.935,271,940,000
08 Aug 202212,703.7212,855.1512,597.7512,644.4612,644.465,190,590,000
05 Aug 202212,538.8012,720.4412,525.7712,657.5512,657.554,888,110,000
04 Aug 202212,675.0412,736.1912,600.7812,720.5812,720.585,408,540,000
03 Aug 202212,433.8712,699.6412,425.2112,668.1612,668.165,628,590,000
02 Aug 202212,287.6712,503.3412,260.4812,348.7612,348.764,742,630,000
01 Aug 202212,317.9612,499.7212,271.9812,368.9812,368.984,373,610,000
29 Jul 202212,239.6912,426.2612,181.1312,390.6912,390.694,893,090,000
28 Jul 202212,036.4812,179.0911,886.6712,162.5912,162.594,892,770,000
27 Jul 202211,756.1912,081.7311,718.3812,032.4212,032.424,559,800,000
26 Jul 202211,701.5311,711.3111,533.3711,562.5711,562.574,304,110,000
25 Jul 202211,837.9611,855.1111,707.5311,782.6711,782.674,261,620,000
22 Jul 202212,025.3712,093.0211,767.1911,834.1111,834.114,700,220,000
21 Jul 202211,914.1512,060.5911,812.7212,059.6112,059.614,646,260,000
20 Jul 202211,726.0911,939.9611,703.3611,897.6511,897.655,427,450,000
19 Jul 202211,515.0011,721.2211,448.9711,713.1511,713.155,251,410,000
18 Jul 202211,561.6411,629.0311,322.8411,360.0511,360.055,003,870,000
15 Jul 202211,379.3611,454.6911,295.3311,452.4211,452.424,342,760,000
14 Jul 202211,151.2111,279.9711,005.9311,251.1911,251.194,456,350,000
13 Jul 202211,056.5511,325.6711,031.2711,247.5811,247.584,400,730,000
12 Jul 202211,420.8911,483.1711,207.0811,264.7311,264.734,279,920,000
11 Jul 202211,524.4911,541.1011,348.0611,372.6011,372.604,343,130,000
08 Jul 202211,503.6111,689.7011,479.7711,635.3111,635.314,495,900,000
07 Jul 202211,422.6011,644.4711,412.8811,621.3511,621.354,662,320,000
06 Jul 202211,337.9011,443.1511,250.3211,361.8511,361.854,824,620,000
05 Jul 202210,964.1811,323.8910,911.4511,322.2411,322.245,028,520,000
01 Jul 202211,006.8311,132.5510,922.7111,127.8511,127.854,844,560,000
30 Jun 202211,048.2511,160.9210,850.0111,028.7411,028.745,620,800,000
29 Jun 202211,160.2211,226.3311,072.1911,177.8911,177.895,609,230,000
28 Jun 202211,542.2411,635.8511,177.6811,181.5411,181.545,397,910,000
27 Jun 202211,661.0211,677.4911,487.0711,524.5511,524.555,017,930,000
24 Jun 202211,351.3111,613.2311,337.7811,607.6211,607.629,438,810,000
23 Jun 202211,137.6811,260.2711,046.2811,232.1911,232.195,238,210,000
22 Jun 202210,941.9511,216.7710,938.0611,053.0811,053.085,215,100,000
21 Jun 202210,974.0511,164.9910,974.0511,069.3011,069.305,201,450,000
17 Jun 202210,697.5510,884.7110,638.7210,798.3510,798.357,423,600,000
16 Jun 202210,806.0210,831.0710,565.1410,646.1010,646.105,667,810,000
15 Jun 202210,968.4011,244.2610,866.3911,099.1511,099.155,346,110,000
14 Jun 202210,897.4310,926.8110,733.0410,828.3510,828.354,802,090,000
13 Jun 202210,986.8511,071.4810,775.1410,809.2310,809.235,912,360,000
10 Jun 202211,543.8811,569.1511,328.2711,340.0211,340.025,125,980,000
09 Jun 202212,016.4712,115.0611,751.9811,754.2311,754.235,382,110,000
08 Jun 202212,147.2812,235.7812,052.7012,086.2712,086.274,689,310,000
07 Jun 202211,925.8112,194.8611,888.6112,175.2312,175.234,383,960,000
06 Jun 202212,200.3312,245.4012,004.2012,061.3712,061.374,633,950,000
03 Jun 202212,097.1212,167.4411,966.6212,012.7312,012.734,117,290,000
02 Jun 202211,945.5712,320.1211,901.4512,316.9012,316.904,422,830,000
01 Jun 202212,176.8912,237.9411,901.4311,994.4611,994.464,697,810,000
31 May 202212,137.5412,190.0811,942.5012,081.3912,081.396,028,940,000
27 May 202211,869.6912,131.6611,856.8212,131.1312,131.134,774,530,000
26 May 202211,409.8411,796.9711,406.1611,740.6511,740.654,651,470,000
25 May 202211,225.0311,511.9011,211.8511,434.7411,434.744,500,920,000
24 May 202211,326.4411,351.6111,092.4811,264.4511,264.454,706,300,000
23 May 202211,396.2811,552.0711,304.5611,535.2711,535.274,509,640,000
20 May 202211,542.6711,552.2111,035.6911,354.6211,354.625,413,140,000
19 May 202211,364.4011,562.8211,313.3111,388.5011,388.505,136,920,000
18 May 202211,790.6811,826.2211,381.6911,418.1511,418.155,043,020,000
17 May 202211,905.5711,988.4311,754.2811,984.5211,984.525,068,930,000
16 May 202211,727.1411,804.5911,627.5311,662.7911,662.794,898,850,000
13 May 202211,555.9711,856.7111,510.2611,805.0011,805.005,868,610,000
12 May 202211,199.2511,547.3311,108.7611,370.9611,370.966,647,400,000
11 May 202211,645.5711,844.5111,339.1811,364.2411,364.246,120,860,000
10 May 202211,900.3411,944.9411,566.2811,737.6711,737.676,199,090,000
09 May 202211,923.0311,990.6111,574.9411,623.2511,623.255,911,380,000
06 May 202212,246.8312,358.4211,990.1512,144.6612,144.665,311,020,000
05 May 202212,787.5212,787.5212,183.5612,317.6912,317.695,269,260,000
04 May 202212,574.7312,985.0112,367.0212,964.8612,964.865,467,750,000
03 May 202212,511.4612,645.8312,460.9912,563.7612,563.764,522,940,000
02 May 202212,331.6912,542.5412,202.4112,536.0212,536.024,896,740,000
29 Apr 202212,710.4212,861.8312,315.7412,334.6412,334.644,719,290,000
28 Apr 202212,712.8612,948.5212,487.8612,871.5312,871.535,030,570,000
27 Apr 202212,500.8812,703.7912,430.9012,488.9312,488.934,773,290,000
26 Apr 202212,918.0412,918.0412,490.7412,490.7412,490.745,136,770,000
25 Apr 202212,749.1713,011.4512,722.5913,004.8513,004.854,827,790,000
22 Apr 202213,168.8013,212.6012,828.0212,839.2912,839.294,457,380,000
21 Apr 202213,623.7013,710.7013,140.8313,174.6513,174.655,206,320,000
20 Apr 202213,665.3813,678.5513,426.1313,453.0713,453.074,639,440,000
19 Apr 202213,312.4413,643.9713,281.2213,619.6613,619.664,527,480,000
18 Apr 202213,319.3913,414.2713,222.0313,332.3613,332.364,350,150,000
14 Apr 202213,647.4313,662.9313,345.2213,351.0813,351.084,623,410,000
13 Apr 202213,373.1213,679.4313,353.6613,643.5913,643.594,887,660,000
12 Apr 202213,584.6913,685.9513,317.7413,371.5713,371.574,965,220,000
11 Apr 202213,547.2913,585.0813,401.3913,411.9613,411.964,916,860,000
08 Apr 202213,830.4713,866.0613,693.6913,711.0013,711.004,554,890,000
07 Apr 202213,861.4913,978.2513,689.2313,897.3013,897.304,822,420,000
06 Apr 202214,002.5814,032.8413,788.9013,888.8213,888.825,265,740,000
05 Apr 202214,490.2614,500.2914,169.1214,204.1714,204.174,707,090,000
04 Apr 202214,304.3514,534.3814,286.4514,532.5514,532.554,598,480,000
01 Apr 202214,269.5314,306.9414,131.8114,261.5014,261.504,984,050,000
31 Mar 202214,444.7814,456.7414,217.7214,220.5214,220.525,427,030,000
30 Mar 202214,558.5914,609.2514,383.4514,442.2714,442.275,439,980,000
29 Mar 202214,500.3914,646.9014,419.4014,619.6414,619.646,031,870,000
28 Mar 202214,177.2114,356.0014,101.3414,354.9014,354.905,086,120,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...