UK Markets closed

NASDAQ Composite (^IXIC)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
14,896.85+150.45 (+1.02%)
At close: 5:15PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Sept 2021------
21 Sept 2021------
20 Sept 2021------
17 Sept 2021------
16 Sept 2021------
15 Sept 2021------
14 Sept 2021------
13 Sept 2021------
10 Sept 2021------
09 Sept 2021------
08 Sept 2021------
07 Sept 2021------
03 Sept 202115,313.4115,375.5615,283.6715,363.5215,363.52369,217,000,000
02 Sept 202115,358.4715,380.0715,285.3515,331.1815,331.18401,812,000,000
01 Sept 202115,308.9815,379.5015,302.1115,309.3815,309.38424,803,000,000
31 Aug 202115,262.8815,278.9615,202.6715,259.2415,259.24417,017,000,000
30 Aug 202115,165.9415,288.0815,165.1215,265.8915,265.89403,411,000,000
27 Aug 202114,969.7715,144.4814,966.5215,129.5015,129.50400,631,000,000
26 Aug 202115,025.1715,059.6314,939.5614,945.8114,945.81361,097,000,000
25 Aug 202115,039.0315,059.4315,011.5815,041.8615,041.86362,999,000,000
24 Aug 202114,978.1415,034.8914,965.5415,019.8015,019.80379,287,000,000
23 Aug 202114,776.9814,963.4714,776.9814,942.6514,942.65389,399,000,000
20 Aug 202114,571.5314,722.1614,571.5314,714.6614,714.66386,478,000,000
19 Aug 202114,423.1614,610.7614,423.1614,541.7914,541.79417,287,000,000
18 Aug 202114,636.2414,697.2514,516.3014,525.9114,525.91381,412,000,000
17 Aug 202114,670.5614,716.9514,550.8814,656.1814,656.18415,119,000,000
16 Aug 202114,771.5314,794.6814,610.0214,793.7614,793.76395,384,000,000
13 Aug 202114,825.0714,850.6114,797.2214,822.9014,822.90403,813,000,000
12 Aug 202114,751.3614,824.3114,698.9414,816.2614,816.26402,026,000,000
11 Aug 202114,834.3814,842.5014,692.4114,765.1414,765.14398,053,000,000
10 Aug 202114,887.7514,894.6114,754.4814,788.0914,788.09397,879,000,000
09 Aug 202114,855.7614,883.8114,802.6914,860.1814,860.18409,576,000,000
06 Aug 202114,864.2214,890.1814,788.5914,835.7614,835.76415,905,000,000
05 Aug 202114,794.0814,896.4714,776.0314,895.1214,895.12408,732,000,000
04 Aug 202114,747.2114,812.3714,734.1214,780.5314,780.53429,496,729,500
03 Aug 202114,713.9914,762.6014,584.0914,761.2914,761.2941,175,200
02 Aug 2021------
30 Jul 202114,615.8514,728.7814,615.8514,672.6814,672.6836,287,500
29 Jul 202114,771.1714,833.7414,761.3814,778.2614,778.2639,045,900
28 Jul 202114,715.6614,798.8814,645.6314,762.5814,762.5842,353,900
27 Jul 202114,807.9514,811.0814,503.7614,660.5814,660.5843,000,000
26 Jul 202114,821.0314,863.6514,790.4914,840.7114,840.7144,099,600
23 Jul 202114,753.0614,846.0614,698.7714,836.9914,836.9939,594,100
22 Jul 202114,652.7214,694.1914,617.8714,684.6014,684.6035,745,600
21 Jul 202114,508.7514,633.1414,498.6514,631.9514,631.9540,751,500
20 Jul 202114,330.4614,555.7514,271.2314,498.8814,498.8846,189,800
19 Jul 202114,235.9814,313.6014,178.6614,274.9814,274.9845,070,400
16 Jul 202114,597.5114,623.0214,413.3214,427.2414,427.2440,489,400
15 Jul 202114,635.7814,650.3714,451.8014,543.1314,543.1344,935,400
14 Jul 202114,780.9014,790.5514,632.9514,644.9514,644.9544,617,300
13 Jul 202114,715.1314,803.6814,660.1914,677.6514,677.6545,533,800
12 Jul 202114,743.8614,761.0814,672.6314,733.2414,733.2438,645,000
09 Jul 202114,578.4314,710.2014,552.2614,701.9214,701.9238,090,400
08 Jul 202114,409.2014,610.0614,371.5914,559.7814,559.7845,506,000
07 Jul 202114,753.4114,755.3314,580.7914,665.0614,665.0645,820,300
06 Jul 202114,661.5514,687.0014,529.8014,663.6414,663.6444,647,800
02 Jul 202114,582.9814,649.1114,555.3414,639.3314,639.3337,317,300
01 Jul 202114,493.6914,533.5514,439.4014,522.3814,522.3843,716,200
30 Jun 202114,509.8514,526.8114,478.0614,503.9514,503.9552,647,900
29 Jun 202114,509.1914,535.9714,471.3814,528.3314,528.3348,428,600
28 Jun 202114,417.8114,505.1914,417.2014,500.5114,500.5142,356,200
25 Jun 202114,400.8114,409.0814,337.6514,360.3914,360.3974,368,000
24 Jun 202114,357.2714,414.4614,333.7014,369.7114,369.7142,972,800
23 Jun 202114,263.3814,317.6614,246.3014,271.7314,271.7343,946,000
22 Jun 202114,138.2914,269.7714,121.0014,253.2714,253.2744,052,600
21 Jun 202114,047.4214,150.7813,960.0414,141.4814,141.4845,231,200
18 Jun 202114,096.9314,129.2214,009.0414,030.3814,030.3861,059,600
17 Jun 202113,999.1314,196.2113,998.9314,161.3514,161.3545,267,800
16 Jun 202114,085.5514,129.6913,903.7314,039.6814,039.6846,324,800
15 Jun 202114,166.6414,171.0214,052.1614,072.8614,072.8645,177,700
14 Jun 202114,083.4714,175.4514,056.6714,174.1414,174.1443,943,800
11 Jun 202114,030.8514,069.4214,006.5914,069.4214,069.4241,401,900
10 Jun 202113,933.8814,031.1913,904.4014,020.3314,020.3348,895,000
09 Jun 202113,980.2314,003.5013,906.4513,911.7513,911.7556,077,200
08 Jun 202113,946.3213,981.7213,831.9813,924.9113,924.9158,941,400
07 Jun 202113,802.8213,889.1113,784.8913,881.7213,881.7246,029,400
04 Jun 202113,697.2513,826.8213,692.0113,814.4913,814.4943,418,000
03 Jun 202113,655.7513,684.1313,548.9313,614.5113,614.5153,674,600
02 Jun 202113,743.2413,775.8913,689.7413,756.3313,756.3350,598,100
01 Jun 202113,829.0613,836.1713,678.7713,736.4813,736.4841,556,700
28 May 202113,792.0513,820.8713,747.6113,748.7413,748.7444,352,200
27 May 202113,742.5913,776.5213,701.6313,736.2813,736.2850,575,500
26 May 202113,693.9413,750.1613,679.5913,738.0013,738.0042,311,400
25 May 202113,721.5413,751.1413,631.8013,657.1713,657.1740,844,800
24 May 202113,557.2113,708.8513,551.0113,661.1713,661.1734,906,500
21 May 202113,616.1913,616.5813,463.2613,470.9913,470.9937,045,900
20 May 202113,356.6313,563.5213,355.7113,535.7413,535.7439,727,300
19 May 202113,078.1913,304.6113,072.2313,299.7413,299.7443,149,800
18 May 202113,416.9013,485.3413,299.9313,303.6413,303.6442,836,800
17 May 202113,368.8013,399.1713,265.4013,379.0513,379.0539,806,300
14 May 202113,255.6513,460.8813,242.9713,429.9813,429.9840,081,100
13 May 202113,150.9413,247.8713,007.2413,124.9913,124.9946,815,300
12 May 202113,215.4913,288.6113,002.5413,031.6813,031.6847,307,400
11 May 202113,115.8513,423.3113,107.6713,389.4313,389.4347,197,200
10 May 202113,687.5913,687.9313,401.7413,401.8613,401.8647,956,900
07 May 202113,723.0913,828.6213,690.7513,752.2413,752.2443,768,000
06 May 202113,557.8313,635.7313,439.3913,632.8413,632.8450,007,100
05 May 202113,731.1313,753.0513,553.9313,582.4213,582.4245,171,000
04 May 202113,774.5113,795.5713,485.5913,633.5013,633.5058,528,500
03 May 202114,031.7714,042.1213,881.5113,895.1213,895.1247,188,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...