UK markets closed

NASDAQ Composite (^IXIC)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
14,651.44-189.28 (-1.28%)
As of 3:02PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jul 202114,807.9014,811.0814,503.7614,651.4314,651.433,070,031,000
26 Jul 202114,821.0314,863.6514,790.4914,840.7114,840.714,409,960,000
23 Jul 202114,753.0614,846.0614,698.7714,836.9914,836.993,959,410,000
22 Jul 202114,652.7214,694.1914,617.8714,684.6014,684.603,574,560,000
21 Jul 202114,508.7514,633.1414,498.6514,631.9514,631.954,075,150,000
20 Jul 202114,330.4614,555.7514,271.2314,498.8814,498.884,618,980,000
19 Jul 202114,235.9814,313.6014,178.6614,274.9814,274.984,507,040,000
16 Jul 202114,597.5114,623.0214,413.3214,427.2414,427.244,048,940,000
15 Jul 202114,635.7814,650.3714,451.8014,543.1314,543.134,493,540,000
14 Jul 202114,780.9014,790.5514,632.9514,644.9514,644.954,461,730,000
13 Jul 202114,715.1314,803.6814,660.1914,677.6514,677.654,553,380,000
12 Jul 202114,743.8614,761.0814,672.6314,733.2414,733.243,864,500,000
09 Jul 202114,578.4314,710.2014,552.2614,701.9214,701.923,809,040,000
08 Jul 202114,409.2014,610.0614,371.5914,559.7814,559.784,550,600,000
07 Jul 202114,753.4114,755.3314,580.7914,665.0614,665.064,582,030,000
06 Jul 202114,661.5514,687.0014,529.8014,663.6414,663.644,464,780,000
02 Jul 202114,582.9814,649.1114,555.3414,639.3314,639.333,731,730,000
01 Jul 202114,493.6914,533.5514,439.4014,522.3814,522.384,371,620,000
30 Jun 202114,509.8514,526.8114,478.0614,503.9514,503.955,264,790,000
29 Jun 202114,509.1914,535.9714,471.3814,528.3314,528.334,842,860,000
28 Jun 202114,417.8114,505.1914,417.2014,500.5114,500.514,235,620,000
25 Jun 202114,400.8114,409.0814,337.6514,360.3914,360.397,436,800,000
24 Jun 202114,357.2714,414.4614,333.7014,369.7114,369.714,297,280,000
23 Jun 202114,263.3814,317.6614,246.3014,271.7314,271.734,394,600,000
22 Jun 202114,138.2914,269.7714,121.0014,253.2714,253.274,405,260,000
21 Jun 202114,047.4214,150.7813,960.0414,141.4814,141.484,523,120,000
18 Jun 202114,096.9314,129.2214,009.0414,030.3814,030.386,105,960,000
17 Jun 202113,999.1314,196.2113,998.9314,161.3514,161.354,526,780,000
16 Jun 202114,085.5514,129.6913,903.7314,039.6814,039.684,632,480,000
15 Jun 202114,166.6414,171.0214,052.1614,072.8614,072.864,517,770,000
14 Jun 202114,083.4714,175.4514,056.6714,174.1414,174.144,394,380,000
11 Jun 202114,030.8514,069.4214,006.5914,069.4214,069.424,140,190,000
10 Jun 202113,933.8814,031.1913,904.4014,020.3314,020.334,889,500,000
09 Jun 202113,980.2314,003.5013,906.4513,911.7513,911.755,607,720,000
08 Jun 202113,946.3213,981.7213,831.9813,924.9113,924.915,894,140,000
07 Jun 202113,802.8213,889.1113,784.8913,881.7213,881.724,602,940,000
04 Jun 202113,697.2513,826.8213,692.0113,814.4913,814.494,341,800,000
03 Jun 202113,655.7513,684.1313,548.9313,614.5113,614.515,367,460,000
02 Jun 202113,743.2413,775.8913,689.7413,756.3313,756.335,059,810,000
01 Jun 202113,829.0613,836.1713,678.7713,736.4813,736.484,155,670,000
28 May 202113,792.0513,820.8713,747.6113,748.7413,748.744,435,220,000
27 May 202113,742.5913,776.5213,701.6313,736.2813,736.285,057,550,000
26 May 202113,693.9413,750.1613,679.5913,738.0013,738.004,231,140,000
25 May 202113,721.5413,751.1413,631.8013,657.1713,657.174,084,480,000
24 May 202113,557.2113,708.8513,551.0113,661.1713,661.173,490,650,000
21 May 202113,616.1913,616.5813,463.2613,470.9913,470.993,704,590,000
20 May 202113,356.6313,563.5213,355.7113,535.7413,535.743,972,730,000
19 May 202113,078.1913,304.6113,072.2313,299.7413,299.744,314,980,000
18 May 202113,416.9013,485.3413,299.9313,303.6413,303.644,283,680,000
17 May 202113,368.8013,399.1713,265.4013,379.0513,379.053,980,630,000
14 May 202113,255.6513,460.8813,242.9713,429.9813,429.984,008,110,000
13 May 202113,150.9413,247.8713,007.2413,124.9913,124.994,681,530,000
12 May 202113,215.4913,288.6113,002.5413,031.6813,031.684,730,740,000
11 May 202113,115.8513,423.3113,107.6713,389.4313,389.434,719,720,000
10 May 202113,687.5913,687.9313,401.7413,401.8613,401.864,795,690,000
07 May 202113,723.0913,828.6213,690.7513,752.2413,752.244,376,800,000
06 May 202113,557.8313,635.7313,439.3913,632.8413,632.845,000,710,000
05 May 202113,731.1313,753.0513,553.9313,582.4213,582.424,517,100,000
04 May 202113,774.5113,795.5713,485.5913,633.5013,633.505,852,850,000
03 May 202114,031.7714,042.1213,881.5113,895.1213,895.124,718,850,000
30 Apr 202113,970.7314,084.7613,941.6313,962.6813,962.684,762,770,000
29 Apr 202114,204.5114,211.5713,952.8014,082.5514,082.554,854,340,000
28 Apr 202114,082.7814,133.6514,034.7014,051.0314,051.034,532,050,000
27 Apr 202114,170.9114,171.2414,064.2814,090.2214,090.224,665,430,000
26 Apr 202114,052.3814,154.0314,019.5014,138.7814,138.784,479,480,000
23 Apr 202113,861.3714,062.7413,856.8314,016.8114,016.814,332,500,000
22 Apr 202113,952.5714,015.8713,771.0413,818.4113,818.414,397,030,000
21 Apr 202113,745.7713,951.3513,706.8613,950.2213,950.223,967,090,000
20 Apr 202113,894.4613,927.6713,698.6713,786.2713,786.274,229,410,000
19 Apr 202113,984.5814,041.7913,842.5713,914.7713,914.774,349,340,000
16 Apr 202114,059.1114,062.5013,977.0514,052.3414,052.344,414,640,000
15 Apr 202113,983.2314,049.1313,970.4214,038.7614,038.764,382,620,000
14 Apr 202114,004.0814,033.6313,839.0413,857.8413,857.844,102,380,000
13 Apr 202113,902.4514,011.5113,902.4513,996.1013,996.104,200,290,000
12 Apr 202113,854.4413,877.0013,783.9513,850.0013,850.004,230,160,000
09 Apr 202113,787.0213,905.4113,748.3513,900.1913,900.193,906,460,000
08 Apr 202113,796.8913,830.1413,758.7113,829.3113,829.314,133,640,000
07 Apr 202113,675.3013,733.0313,653.5913,688.8413,688.844,078,990,000
06 Apr 202113,681.6713,776.7113,674.2813,698.3813,698.384,038,510,000
05 Apr 202113,594.9013,720.5813,582.7613,705.5913,705.594,439,970,000
01 Apr 202113,414.3213,487.0813,404.1813,480.1113,480.114,553,470,000
31 Mar 202113,122.5713,325.5413,118.3813,246.8713,246.874,980,670,000
30 Mar 202113,008.8013,075.7512,922.5713,045.3913,045.394,685,320,000
29 Mar 202113,103.9713,143.4112,968.1613,059.6513,059.654,934,000,000
26 Mar 202112,996.0313,149.5512,878.7213,138.7313,138.735,195,330,000
25 Mar 202112,844.5813,021.8612,786.8112,977.6812,977.685,608,640,000
24 Mar 202113,289.2413,292.9212,961.3512,961.8912,961.896,184,470,000
23 Mar 202113,381.4313,405.1513,202.4313,227.7013,227.705,607,860,000
22 Mar 202113,278.7813,455.6413,278.7813,377.5413,377.545,302,770,000
19 Mar 202113,119.9013,252.3713,039.4513,215.2413,215.247,591,530,000
18 Mar 202113,349.2013,384.4613,101.9213,116.1713,116.175,699,900,000
17 Mar 202113,336.9113,595.0013,272.6913,525.2013,525.205,465,500,000
16 Mar 202113,523.1713,620.7113,397.0813,471.5713,471.575,463,770,000
15 Mar 202113,323.4713,460.3513,272.5013,459.7113,459.715,933,440,000
12 Mar 202113,222.8113,324.6913,158.7213,319.8613,319.865,472,340,000
11 Mar 202113,273.3113,433.6213,246.3313,398.6713,398.675,956,260,000
10 Mar 202113,234.7313,277.1113,035.4413,068.8313,068.835,991,730,000
09 Mar 202112,923.0713,151.5412,882.4913,073.8213,073.826,294,910,000
08 Mar 202112,904.2613,001.0012,599.2312,609.1612,609.165,971,260,000
05 Mar 202112,860.0412,941.2112,397.0512,920.1512,920.157,696,900,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...