UK Markets open in 3 hrs 58 mins

NASDAQ Composite (^IXIC)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
13,352.78-189.34 (-1.40%)
At close: 05:15PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202213,710.9913,765.9113,322.6613,352.7813,352.785,155,970,000
26 Jan 202213,871.7714,002.6513,392.1913,542.1213,542.125,734,390,000
25 Jan 202213,610.8713,781.6213,414.1413,539.2913,539.294,981,070,000
24 Jan 202213,481.5013,876.6113,094.6513,855.1313,855.136,982,960,000
21 Jan 202214,046.2214,171.7213,764.2413,768.9213,768.925,845,830,000
20 Jan 202214,462.8514,642.0314,140.7814,154.0214,154.025,078,450,000
19 Jan 202214,582.2214,658.8914,331.6514,340.2614,340.264,639,990,000
18 Jan 202214,681.8314,740.5414,482.9414,506.9014,506.905,027,990,000
14 Jan 202214,708.0214,897.6814,689.4314,893.7514,893.754,345,780,000
13 Jan 202215,245.0415,259.7114,782.2414,806.8114,806.814,283,070,000
12 Jan 202215,263.1015,319.0315,117.2915,188.3915,188.394,321,180,000
11 Jan 202214,919.2615,158.7114,837.6315,153.4515,153.454,378,660,000
10 Jan 202214,751.7814,953.8514,530.2314,942.8314,942.835,303,230,000
07 Jan 202215,095.7215,171.0214,877.6314,935.9014,935.904,229,270,000
06 Jan 202215,024.1515,198.4514,914.8715,080.8615,080.864,774,740,000
05 Jan 202215,547.1615,586.3015,095.1815,100.1715,100.175,011,990,000
04 Jan 202215,852.1415,852.1415,512.4115,622.7215,622.725,109,270,000
03 Jan 202215,732.5015,832.8015,644.0915,832.8015,832.804,412,130,000
31 Dec 202115,722.9115,777.4315,643.9415,644.9715,644.973,379,850,000
30 Dec 202115,758.9815,868.0915,729.1615,741.5615,741.563,732,730,000
29 Dec 202115,794.9215,821.8115,679.8515,766.2215,766.223,694,500,000
28 Dec 202115,895.2015,901.4715,757.0715,781.7215,781.723,623,600,000
27 Dec 202115,696.8315,871.4015,696.8315,871.2615,871.263,730,120,000
23 Dec 202115,544.7915,697.9815,528.9115,653.3715,653.373,918,200,000
22 Dec 202115,319.1615,525.9715,303.0615,521.8915,521.894,080,900,000
21 Dec 202115,140.4315,349.0615,015.0315,341.0915,341.094,546,230,000
20 Dec 202114,933.0015,007.3014,860.0414,980.9414,980.944,576,750,000
17 Dec 202115,036.7715,288.7814,960.3715,169.6815,169.687,616,320,000
16 Dec 202115,629.0815,633.1915,119.4915,180.4315,180.434,890,470,000
15 Dec 202115,230.7115,575.7615,055.2315,565.5815,565.585,318,850,000
14 Dec 202115,215.9615,317.5515,097.3515,237.6415,237.644,802,460,000
13 Dec 202115,621.2715,637.0615,408.2515,413.2815,413.284,549,170,000
10 Dec 202115,629.5915,677.6015,477.8515,630.6015,630.604,395,460,000
09 Dec 202115,720.5415,796.0515,511.1215,517.3715,517.374,484,230,000
08 Dec 202115,690.6515,792.6415,618.8815,786.9915,786.994,600,800,000
07 Dec 202115,510.9115,720.0915,507.6615,686.9215,686.925,091,220,000
06 Dec 202115,117.6315,281.9914,931.6115,225.1515,225.155,095,960,000
03 Dec 202115,428.7115,470.3614,931.0615,085.4715,085.475,859,520,000
02 Dec 202115,181.8215,444.5415,150.1215,381.3215,381.325,390,100,000
01 Dec 202115,752.2715,816.8215,243.9315,254.0515,254.056,266,020,000
30 Nov 202115,716.5015,828.2015,451.3915,537.6915,537.696,609,380,000
29 Nov 202115,719.4215,833.1115,644.6115,782.8315,782.834,800,570,000
26 Nov 202115,664.3815,731.5415,456.0915,491.6615,491.663,502,030,000
24 Nov 202115,677.8815,848.5615,591.3615,845.2315,845.234,178,630,000
23 Nov 202115,809.5015,895.8615,601.4615,775.1415,775.145,412,610,000
22 Nov 202116,120.9216,212.2315,851.0415,854.7615,854.765,531,070,000
19 Nov 202116,042.1616,121.1216,017.2316,057.4416,057.444,849,160,000
18 Nov 202115,973.3916,010.8815,848.8315,993.7115,993.715,361,690,000
17 Nov 202115,973.6215,998.5715,909.3915,921.5715,921.575,024,540,000
16 Nov 202115,840.3215,989.6115,825.0015,973.8615,973.865,441,150,000
15 Nov 202115,894.8215,918.4515,778.3115,853.8515,853.854,978,040,000
12 Nov 202115,752.6215,874.5715,705.3815,860.9615,860.965,412,870,000
11 Nov 202115,752.0815,768.0315,695.7715,704.2815,704.284,520,600,000
10 Nov 202115,753.8415,867.2415,543.6815,622.7115,622.715,336,480,000
09 Nov 202116,024.1316,035.2115,836.6815,886.5415,886.545,531,330,000
08 Nov 202115,995.7216,038.2315,961.8115,982.3615,982.365,620,280,000
05 Nov 202116,003.5616,053.3915,900.7815,971.5915,971.595,534,130,000
04 Nov 202115,849.7415,966.0915,827.6615,940.3115,940.315,252,570,000
03 Nov 202115,658.5215,821.5715,616.4415,811.5815,811.585,274,520,000
02 Nov 202115,583.9815,656.6015,569.2715,649.6015,649.605,118,540,000
01 Nov 202115,541.2615,598.9515,470.8215,595.9215,595.925,239,250,000
29 Oct 202115,323.2915,504.1215,323.2915,498.3915,498.395,310,370,000
28 Oct 202115,304.7415,452.3015,290.3115,448.1215,448.125,660,240,000
27 Oct 202115,276.0015,364.5415,235.8415,235.8415,235.846,083,210,000
26 Oct 202115,317.5015,384.0015,198.2315,235.7115,235.717,035,470,000
25 Oct 202115,142.9215,259.6315,070.7515,226.7115,226.715,677,320,000
22 Oct 202115,158.0715,193.0115,021.0215,090.2015,090.205,719,760,000
21 Oct 202115,104.8015,222.2515,094.1415,215.7015,215.704,880,390,000
20 Oct 202115,160.0015,178.3915,071.1515,121.6815,121.684,086,590,000
19 Oct 202115,073.1315,137.8515,049.7315,129.0915,129.094,443,000,000
18 Oct 202114,839.7415,026.6814,833.2815,021.8115,021.814,142,540,000
15 Oct 202114,891.2414,904.9814,847.9614,897.3414,897.344,473,930,000
14 Oct 202114,717.5014,827.5614,699.5214,823.4314,823.434,240,520,000
13 Oct 202114,537.1714,589.2814,471.8814,571.6414,571.644,032,440,000
12 Oct 202114,539.0914,552.7114,441.6014,465.9214,465.924,037,030,000
11 Oct 202114,540.0814,665.9914,482.6214,486.2014,486.203,522,230,000
08 Oct 202114,694.7214,699.9114,569.6814,579.5414,579.543,557,630,000
07 Oct 202114,631.8014,755.7214,615.1414,654.0214,654.023,936,210,000
06 Oct 202114,289.4514,509.5514,259.0714,501.9114,501.914,443,760,000
05 Oct 202114,312.8614,508.6514,299.7814,433.8314,433.834,143,190,000
04 Oct 202114,493.1214,499.7414,181.6914,255.4814,255.484,539,650,000
01 Oct 202114,494.9314,606.8214,324.0114,566.7014,566.704,688,550,000
30 Sept 202114,582.6014,632.3614,444.3014,448.5814,448.585,910,550,000
29 Sept 202114,614.8814,676.6214,493.6714,512.4414,512.445,246,170,000
28 Sept 202114,787.2114,817.7414,539.8814,546.6814,546.684,954,270,000
27 Sept 202114,954.1815,003.1614,864.9614,969.9714,969.974,619,450,000
24 Sept 202114,961.6115,067.5614,946.5715,047.7015,047.703,972,140,000
23 Sept 202114,960.0015,085.4414,932.5115,052.2415,052.244,176,520,000
22 Sept 202114,800.5914,950.1214,767.0114,896.8514,896.854,229,870,000
21 Sept 202114,803.3614,847.0314,696.4714,746.4014,746.404,056,340,000
20 Sept 202114,758.1414,841.8214,530.0714,713.9014,713.904,860,630,000
17 Sept 202115,163.3615,166.5614,998.7315,043.9715,043.976,682,650,000
16 Sept 202115,120.0915,205.5015,047.1415,181.9215,181.923,681,700,000
15 Sept 202115,071.3415,174.3814,984.6815,161.5315,161.534,446,270,000
14 Sept 202115,168.4515,181.1915,008.3015,037.7615,037.764,571,950,000
13 Sept 202115,211.4315,215.4415,030.8515,105.5815,105.584,701,190,000
10 Sept 202115,332.9215,349.4715,111.3115,115.4915,115.494,567,980,000
09 Sept 202115,296.0615,352.3815,245.1715,248.2515,248.253,997,250,000
08 Sept 202115,360.3515,360.3515,206.6115,286.6415,286.644,113,530,000
07 Sept 202115,375.9815,403.4415,343.2815,374.3315,374.333,967,040,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...