UK markets close in 1 hour 48 minutes

NASDAQ Composite (^IXIC)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
13,586.44-11.53 (-0.08%)
As of 9:42AM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 Feb 202113,400.2513,602.8613,507.3113,586.4413,586.44599,447,700
24 Feb 202113,400.2513,607.3613,286.5913,597.9713,597.975,793,430,000
23 Feb 202113,262.6113,526.0913,003.9813,465.2013,465.207,482,840,000
22 Feb 202113,714.2013,757.0613,530.9613,533.0513,533.056,435,100,000
19 Feb 202113,929.2013,985.5813,842.6013,874.4613,874.466,686,060,000
18 Feb 202113,814.6713,905.9613,714.3513,865.3613,865.366,454,280,000
17 Feb 202113,911.6513,976.4313,804.2613,965.4913,965.497,227,140,000
16 Feb 202114,152.2114,175.1213,995.4514,047.5014,047.507,646,300,000
12 Feb 202113,979.2114,102.0413,937.7114,095.4714,095.477,352,960,000
11 Feb 202114,045.2114,058.9113,916.8514,025.7714,025.7710,000,200,000
10 Feb 202114,093.3514,109.1213,845.4713,972.5313,972.5310,165,550,000
09 Feb 202113,966.8214,044.9513,966.5514,007.7014,007.708,658,980,000
08 Feb 202113,937.0613,987.7413,894.1513,987.6413,987.648,439,940,000
05 Feb 202113,824.8813,878.1613,761.6613,856.3013,856.306,697,720,000
04 Feb 202113,674.0613,778.4213,631.6213,777.7413,777.747,218,680,000
03 Feb 202113,718.3113,723.8313,585.3413,610.5413,610.547,465,240,000
02 Feb 202113,543.1013,652.7013,535.8613,612.7813,612.787,240,220,000
01 Feb 202113,226.1813,431.4613,132.4713,403.3913,403.397,014,220,000
29 Jan 202113,284.7213,322.0012,985.0513,070.6913,070.697,809,670,000
28 Jan 202113,323.2913,507.6413,316.5213,337.1613,337.169,823,150,000
27 Jan 202113,486.5813,538.4213,192.9113,270.6013,270.6011,102,160,000
26 Jan 202113,681.7213,702.6913,603.1913,626.0613,626.066,781,460,000
25 Jan 202113,681.2113,728.9813,368.6813,635.9913,635.997,139,410,000
22 Jan 202113,474.8113,567.1413,463.6613,543.0613,543.065,931,240,000
21 Jan 202113,521.4813,560.3513,454.0713,530.9113,530.917,183,390,000
20 Jan 202113,342.5513,486.1313,329.7713,457.2513,457.256,771,630,000
19 Jan 202113,132.7313,206.8613,078.7013,197.1813,197.186,229,100,000
15 Jan 202113,099.9013,139.8312,949.7612,998.5012,998.506,402,970,000
14 Jan 202113,174.7513,220.1613,098.4113,112.6413,112.646,671,090,000
13 Jan 202113,088.0113,171.1513,051.0613,128.9513,128.957,072,920,000
12 Jan 202113,062.0613,105.0412,963.9213,072.4313,072.437,181,380,000
11 Jan 202113,048.7813,138.2712,999.5113,036.4313,036.436,876,420,000
08 Jan 202113,160.2213,208.0913,036.5513,201.9813,201.987,223,660,000
07 Jan 202112,867.3413,090.9112,867.3413,067.4813,067.486,777,010,000
06 Jan 202112,666.1512,909.6312,649.9912,740.7912,740.797,648,340,000
05 Jan 202112,665.6512,828.2712,665.6512,818.9612,818.966,904,420,000
04 Jan 202112,958.5212,958.7212,543.2412,698.4512,698.456,546,740,000
31 Dec 202012,877.0912,902.0712,821.2312,888.2812,888.284,771,390,000
30 Dec 202012,906.5112,924.9312,857.7612,870.0012,870.005,292,210,000
29 Dec 202012,965.3912,973.3312,821.9612,850.2212,850.224,680,780,000
28 Dec 202012,914.6412,930.8912,827.4512,899.4212,899.425,076,340,000
24 Dec 202012,791.5412,833.5512,767.6412,804.7312,804.733,305,950,000
23 Dec 202012,834.9412,841.9212,758.6712,771.1112,771.117,028,650,000
22 Dec 202012,785.2212,840.5712,695.3112,807.9212,807.925,700,760,000
21 Dec 202012,596.1412,751.2712,525.2212,742.5212,742.525,156,470,000
18 Dec 202012,804.9312,809.6012,654.6012,755.6412,755.647,088,670,000
17 Dec 202012,730.7812,765.2512,696.3512,764.7512,764.754,994,090,000
16 Dec 202012,611.0412,687.3212,566.3812,658.1912,658.194,561,600,000
15 Dec 202012,543.2612,596.1312,465.4212,595.0612,595.064,377,950,000
14 Dec 202012,447.4412,543.0012,432.7112,440.0412,440.044,458,140,000
11 Dec 202012,336.7912,383.5012,246.7712,377.8712,377.874,268,140,000
10 Dec 202012,247.5512,431.5612,214.7412,405.8112,405.814,470,060,000
09 Dec 202012,591.6912,607.1412,290.7812,338.9512,338.955,131,720,000
08 Dec 202012,503.1712,594.5412,453.2112,582.7712,582.774,758,170,000
07 Dec 202012,461.0012,536.2312,460.5512,519.9512,519.954,741,690,000
04 Dec 202012,399.3212,464.2312,376.4412,464.2312,464.235,044,210,000
03 Dec 202012,369.2612,439.0212,356.9912,377.1812,377.185,182,100,000
02 Dec 202012,285.7512,360.0612,217.3512,349.3712,349.375,150,820,000
01 Dec 202012,313.3612,405.7912,263.9312,355.1112,355.116,467,180,000
30 Nov 202012,224.2512,244.6512,027.1612,198.7412,198.747,693,430,000
27 Nov 202012,159.1812,236.2312,154.5712,205.8512,205.853,401,890,000
25 Nov 202012,053.8912,114.7712,020.9512,094.4012,094.404,425,030,000
24 Nov 202011,939.3312,049.8811,863.4512,036.7912,036.796,277,790,000
23 Nov 202011,916.7611,949.3311,796.5311,880.6311,880.635,360,830,000
20 Nov 202011,892.7011,935.4711,852.5111,854.9711,854.975,319,340,000
19 Nov 202011,779.0411,912.6311,760.9811,904.7111,904.715,322,580,000
18 Nov 202011,896.0611,942.4911,799.9611,801.6011,801.604,699,160,000
17 Nov 202011,913.3511,950.1811,852.4111,899.3411,899.344,122,770,000
16 Nov 202011,847.1111,937.7211,814.8911,924.1311,924.134,138,920,000
13 Nov 202011,794.9411,849.7911,715.5211,829.2911,829.293,640,680,000
12 Nov 202011,802.5011,847.8411,666.3711,709.5911,709.593,862,690,000
11 Nov 202011,656.6511,793.5711,638.9011,786.4311,786.433,823,270,000
10 Nov 202011,622.4411,665.8711,424.6111,553.8611,553.864,712,950,000
09 Nov 202012,046.6612,108.0711,703.4911,713.7811,713.785,823,620,000
06 Nov 202011,869.9011,920.5411,737.1311,895.2311,895.234,156,030,000
05 Nov 202011,816.3311,924.2811,784.1511,890.9311,890.933,823,380,000
04 Nov 202011,443.7711,663.3111,394.2111,590.7811,590.783,606,820,000
03 Nov 202011,038.6611,213.9211,004.8411,160.5711,160.573,190,710,000
02 Nov 202011,010.4511,071.0810,830.9510,957.6110,957.613,196,720,000
30 Oct 202011,103.4711,129.8110,822.5710,911.5910,911.593,662,840,000
29 Oct 202011,064.4711,287.6311,030.1911,185.5911,185.593,222,460,000
28 Oct 202011,230.9011,249.9510,999.0711,004.8711,004.873,912,580,000
27 Oct 202011,409.3411,465.0611,361.8611,431.3511,431.353,079,530,000
26 Oct 202011,440.6411,545.6311,221.0611,358.9411,358.943,186,950,000
23 Oct 202011,536.0111,548.8511,434.8611,548.2811,548.283,134,240,000
22 Oct 202011,526.9711,548.7711,369.2911,506.0111,506.013,414,590,000
21 Oct 202011,530.3911,613.7911,476.0811,484.6911,484.693,445,520,000
20 Oct 202011,531.8311,632.8911,471.2311,516.4911,516.493,483,200,000
19 Oct 202011,732.3411,778.1111,454.5711,478.8811,478.883,455,430,000
16 Oct 202011,761.8311,827.4211,648.5311,671.5611,671.563,156,270,000
15 Oct 202011,559.8811,740.6811,559.1011,713.8711,713.873,304,490,000
14 Oct 202011,889.0711,939.9211,714.3511,768.7311,768.733,393,010,000
13 Oct 202011,901.7611,946.9811,821.8311,863.9011,863.903,607,730,000
12 Oct 202011,732.3311,965.5411,704.1311,876.2611,876.263,862,990,000
09 Oct 202011,487.6011,581.2311,476.6611,579.9411,579.943,475,620,000
08 Oct 202011,443.3511,448.2311,384.3311,420.9811,420.983,486,530,000
07 Oct 202011,271.6811,380.5611,258.3511,364.6011,364.603,891,460,000
06 Oct 202011,314.5311,392.4111,124.4511,154.6011,154.604,360,550,000
05 Oct 202011,169.1111,335.2111,162.5211,332.4911,332.493,597,940,000
02 Oct 202011,082.5311,244.8711,033.6911,075.0211,075.023,715,090,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...