^IXIC - NASDAQ Composite

Nasdaq GIDS - Nasdaq GIDS Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 20197,481.637,526.787,479.017,524.527,524.522,031,214,292
Feb 21, 20197,475.417,485.757,430.897,459.717,459.712,119,080,000
Feb 20, 20197,490.317,513.707,455.257,489.077,489.072,181,760,000
Feb 19, 20197,450.757,507.797,450.277,486.777,486.772,120,790,000
Feb 15, 20197,468.577,477.287,440.267,472.417,472.412,257,750,000
Feb 14, 20197,390.257,454.427,375.717,426.957,426.952,103,370,000
Feb 13, 20197,437.467,461.667,413.847,420.387,420.382,093,800,000
Feb 12, 20197,358.857,419.437,349.807,414.627,414.622,124,330,000
Feb 11, 20197,327.377,343.567,290.037,307.907,307.901,897,800,000
Feb 08, 20197,232.307,299.447,225.147,298.207,298.202,086,260,000
Feb 07, 20197,316.507,336.747,235.057,288.357,288.352,295,080,000
Feb 06, 20197,400.447,410.777,346.727,375.287,375.282,167,130,000
Feb 05, 20197,356.347,408.687,355.367,402.087,402.082,265,520,000
Feb 04, 20197,266.287,348.237,261.077,347.547,347.542,099,470,000
Feb 01, 20197,256.377,299.947,243.417,263.877,263.872,383,430,000
Jan 31, 20197,208.177,303.127,205.957,281.747,281.742,918,710,000
Jan 30, 20197,094.797,201.317,065.577,183.087,183.082,544,050,000
Jan 29, 20197,087.497,092.297,011.477,028.297,028.292,089,690,000
Jan 28, 20197,075.017,086.307,034.257,085.687,085.682,435,480,000
Jan 25, 20197,128.187,174.567,111.097,164.867,164.862,440,840,000
Jan 24, 20197,042.257,078.967,029.957,073.467,073.462,400,290,000
Jan 23, 20197,061.657,084.856,953.237,025.777,025.772,274,420,000
Jan 22, 20197,109.577,110.166,979.817,020.367,020.362,380,950,000
Jan 18, 20197,134.097,185.387,096.627,157.237,157.232,451,240,000
Jan 17, 20197,010.137,113.957,003.627,084.467,084.462,128,840,000
Jan 16, 20197,033.757,079.637,028.127,034.697,034.692,149,580,000
Jan 15, 20196,931.397,025.856,928.127,023.837,023.832,038,090,000
Jan 14, 20196,908.036,936.226,887.486,905.926,905.921,942,210,000
Jan 11, 20196,947.466,975.656,933.606,971.486,971.482,066,500,000
Jan 10, 20196,908.656,991.376,877.086,986.076,986.072,179,080,000
Jan 09, 20196,923.066,985.226,899.566,957.086,957.082,422,590,000
Jan 08, 20196,893.446,909.586,795.866,897.006,897.002,380,290,000
Jan 07, 20196,757.536,855.606,741.406,823.476,823.472,507,550,000
Jan 04, 20196,567.146,760.696,554.246,738.866,738.862,579,550,000
Jan 03, 20196,584.776,600.216,457.136,463.506,463.502,607,290,000
Jan 02, 20196,506.916,693.716,506.886,665.946,665.942,261,800,000
Dec 31, 20186,649.526,659.966,570.066,635.286,635.282,098,560,000
Dec 28, 20186,616.796,684.186,529.226,584.526,584.522,199,090,000
Dec 27, 20186,457.196,583.016,336.976,579.496,579.492,415,870,000
Dec 26, 20186,257.866,555.536,214.346,554.366,554.362,558,940,000
Dec 24, 20186,278.496,355.186,190.176,192.926,192.921,647,270,000
Dec 21, 20186,573.496,586.686,304.636,332.996,332.994,534,120,000
Dec 20, 20186,607.766,666.206,447.916,528.416,528.413,258,090,000
Dec 19, 20186,777.596,868.866,586.506,636.836,636.832,899,950,000
Dec 18, 20186,809.826,847.276,733.716,783.916,783.912,595,400,000
Dec 17, 20186,886.466,931.816,710.016,753.736,753.732,665,240,000
Dec 14, 20186,986.377,027.176,898.996,910.666,910.662,200,510,000
Dec 13, 20187,135.287,154.647,034.827,070.337,070.332,143,520,000
Dec 12, 20187,127.007,197.297,096.567,098.317,098.312,412,300,000
Dec 11, 20187,121.667,129.836,983.017,031.837,031.832,246,060,000
Dec 10, 20186,959.637,047.626,878.997,020.527,020.522,367,560,000
Dec 07, 20187,163.497,205.376,945.276,969.256,969.252,475,160,000
Dec 06, 20187,017.057,189.526,984.347,188.267,188.262,833,870,000
Dec 04, 20187,407.957,421.117,150.117,158.437,158.432,635,810,000
Dec 03, 20187,486.137,486.517,392.227,441.517,441.512,621,020,000
Nov 30, 20187,279.307,332.797,255.687,330.547,330.542,542,820,000
Nov 29, 20187,267.377,319.967,217.697,273.087,273.081,983,460,000
Nov 28, 20187,135.087,292.717,090.987,291.597,291.592,390,260,000
Nov 27, 20187,041.237,105.147,014.367,082.707,082.702,067,360,000
Nov 26, 20187,026.507,083.937,003.127,081.857,081.852,011,180,000
Nov 23, 20186,919.526,987.896,919.166,938.986,938.98958,950,000
Nov 21, 20186,985.517,029.926,951.626,972.256,972.251,858,050,000
Nov 20, 20186,867.436,994.756,830.766,908.826,908.822,664,950,000
Nov 19, 20187,217.247,224.127,011.407,028.487,028.482,354,020,000
Nov 16, 20187,193.607,274.867,171.707,247.877,247.872,438,260,000
Nov 15, 20187,112.837,274.267,072.367,259.037,259.032,508,720,000
Nov 14, 20187,265.397,285.577,101.177,136.397,136.392,540,220,000
Nov 13, 20187,230.697,319.127,182.867,200.877,200.872,343,940,000
Nov 12, 20187,364.057,371.097,193.777,200.877,200.872,283,070,000
Nov 09, 20187,468.517,474.347,349.487,406.907,406.902,418,490,000
Nov 08, 20187,544.177,566.937,499.717,530.887,530.882,462,430,000
Nov 07, 20187,446.097,572.937,435.877,570.757,570.752,677,530,000
Nov 06, 20187,326.077,400.647,320.897,375.967,375.962,285,680,000
Nov 05, 20187,344.087,349.237,255.887,328.857,328.852,166,470,000
Nov 02, 20187,424.027,466.537,298.687,356.997,356.992,889,910,000
Nov 01, 20187,327.827,435.887,286.507,434.067,434.062,708,880,000
Oct 31, 20187,276.627,368.497,270.637,305.907,305.902,899,730,000
Oct 30, 20187,017.877,166.847,001.487,161.657,161.652,681,310,000
Oct 29, 20187,272.427,295.616,922.837,050.297,050.292,689,550,000
Oct 26, 20187,125.187,283.327,057.007,167.217,167.212,964,780,000
Oct 25, 20187,197.497,364.827,178.547,318.347,318.342,741,810,000
Oct 24, 20187,423.217,435.697,099.007,108.407,108.402,935,550,000
Oct 23, 20187,328.557,472.587,260.137,437.547,437.542,735,820,000
Oct 22, 20187,486.747,520.547,424.747,468.637,468.632,282,400,000
Oct 19, 20187,530.167,582.897,428.307,449.037,449.032,532,220,000
Oct 18, 20187,616.477,616.867,452.467,485.147,485.142,545,950,000
Oct 17, 20187,669.267,670.497,563.097,642.707,642.702,364,720,000
Oct 16, 20187,501.787,658.147,493.447,645.497,645.492,623,300,000
Oct 15, 20187,473.337,500.937,400.077,430.747,430.742,148,850,000
Oct 12, 20187,507.847,516.697,368.337,496.897,496.892,650,290,000
Oct 11, 20187,388.077,493.217,274.047,329.067,329.063,139,290,000
Oct 10, 20187,694.087,701.207,420.567,422.057,422.053,077,330,000
Oct 09, 20187,728.517,799.757,718.957,738.027,738.022,459,040,000
Oct 08, 20187,747.107,797.327,654.847,735.957,735.952,239,640,000
Oct 05, 20187,874.767,902.677,715.977,788.457,788.452,672,900,000
Oct 04, 20187,993.337,997.177,833.167,879.517,879.513,274,550,000
Oct 03, 20188,034.658,053.938,012.038,025.098,025.093,047,330,000
Oct 02, 20188,024.478,054.157,983.997,999.557,999.552,391,370,000
Oct 01, 20188,091.508,107.388,019.778,037.308,037.302,283,230,000
Sep 28, 20188,024.508,065.068,015.878,046.358,046.352,323,940,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...