^IXIC - NASDAQ Composite
Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr. 02, 2020 | 7,317.45 | 7,501.70 | 7,307.95 | 7,487.31 | 7,487.31 | 3,171,329,805 |
| Apr. 01, 2020 | 7,459.50 | 7,566.37 | 7,301.98 | 7,360.58 | 7,360.58 | 3,685,510,000 |
| Mar. 31, 2020 | 7,740.06 | 7,880.31 | 7,642.86 | 7,700.10 | 7,700.10 | 4,059,700,000 |
| Mar. 30, 2020 | 7,583.46 | 7,784.35 | 7,539.97 | 7,774.15 | 7,774.15 | 3,846,900,000 |
| Mar. 27, 2020 | 7,554.25 | 7,716.24 | 7,491.14 | 7,502.38 | 7,502.38 | 3,977,010,000 |
| Mar. 26, 2020 | 7,462.21 | 7,809.83 | 7,462.21 | 7,797.54 | 7,797.54 | 3,999,850,000 |
| Mar. 25, 2020 | 7,421.36 | 7,671.21 | 7,276.40 | 7,384.30 | 7,384.30 | 4,666,440,000 |
| Mar. 24, 2020 | 7,196.15 | 7,418.37 | 7,169.86 | 7,417.86 | 7,417.86 | 4,417,380,000 |
| Mar. 23, 2020 | 6,847.28 | 6,984.94 | 6,631.42 | 6,860.67 | 6,860.67 | 4,330,610,000 |
| Mar. 20, 2020 | 7,248.07 | 7,354.44 | 6,854.67 | 6,879.52 | 6,879.52 | 5,239,940,000 |
| Mar. 19, 2020 | 6,996.45 | 7,341.38 | 6,858.38 | 7,150.58 | 7,150.58 | 4,762,170,000 |
| Mar. 18, 2020 | 6,902.32 | 7,182.83 | 6,686.36 | 6,989.84 | 6,989.84 | 4,890,820,000 |
| Mar. 17, 2020 | 7,072.00 | 7,406.23 | 6,828.91 | 7,334.78 | 7,334.78 | 4,900,000,000 |
| Mar. 16, 2020 | 7,392.73 | 7,422.20 | 6,882.86 | 6,904.59 | 6,904.59 | 4,594,360,000 |
| Mar. 13, 2020 | 7,610.39 | 7,875.93 | 7,219.09 | 7,874.88 | 7,874.88 | 4,685,890,000 |
| Mar. 12, 2020 | 7,398.58 | 7,712.33 | 7,194.67 | 7,201.80 | 7,201.80 | 5,066,530,000 |
| Mar. 11, 2020 | 8,136.25 | 8,181.36 | 7,850.95 | 7,952.05 | 7,952.05 | 4,273,890,000 |
| Mar. 10, 2020 | 8,219.76 | 8,347.40 | 7,930.43 | 8,344.25 | 8,344.25 | 4,431,930,000 |
| Mar. 09, 2020 | 7,957.93 | 8,243.31 | 7,943.16 | 7,950.68 | 7,950.68 | 4,530,350,000 |
| Mar. 06, 2020 | 8,469.02 | 8,612.36 | 8,375.13 | 8,575.62 | 8,575.62 | 4,279,850,000 |
| Mar. 05, 2020 | 8,790.09 | 8,921.08 | 8,677.39 | 8,738.59 | 8,738.59 | 3,748,090,000 |
| Mar. 04, 2020 | 8,834.10 | 9,019.96 | 8,757.66 | 9,018.09 | 9,018.09 | 3,602,870,000 |
| Mar. 03, 2020 | 8,965.10 | 9,070.32 | 8,602.89 | 8,684.09 | 8,684.09 | 4,336,700,000 |
| Mar. 02, 2020 | 8,667.14 | 8,952.81 | 8,543.35 | 8,952.17 | 8,952.17 | 4,232,760,000 |
| Feb. 28, 2020 | 8,269.74 | 8,591.82 | 8,264.16 | 8,567.37 | 8,567.37 | 5,301,170,000 |
| Feb. 27, 2020 | 8,744.03 | 8,904.11 | 8,562.05 | 8,566.48 | 8,566.48 | 4,536,080,000 |
| Feb. 26, 2020 | 9,011.55 | 9,148.32 | 8,927.80 | 8,980.78 | 8,980.78 | 3,567,830,000 |
| Feb. 25, 2020 | 9,301.20 | 9,315.26 | 8,940.49 | 8,965.61 | 8,965.61 | 3,583,400,000 |
| Feb. 24, 2020 | 9,188.44 | 9,322.88 | 9,166.01 | 9,221.28 | 9,221.28 | 3,177,000,000 |
| Feb. 21, 2020 | 9,708.01 | 9,715.95 | 9,542.33 | 9,576.59 | 9,576.59 | 2,743,010,000 |
| Feb. 20, 2020 | 9,799.20 | 9,820.86 | 9,636.94 | 9,750.97 | 9,750.97 | 2,735,610,000 |
| Feb. 19, 2020 | 9,782.81 | 9,838.37 | 9,777.10 | 9,817.18 | 9,817.18 | 2,462,530,000 |
| Feb. 18, 2020 | 9,679.04 | 9,747.68 | 9,675.80 | 9,732.74 | 9,732.74 | 2,273,460,000 |
| Feb. 14, 2020 | 9,728.90 | 9,746.36 | 9,693.05 | 9,731.18 | 9,731.18 | 2,222,240,000 |
| Feb. 13, 2020 | 9,657.04 | 9,748.32 | 9,650.02 | 9,711.97 | 9,711.97 | 2,239,270,000 |
| Feb. 12, 2020 | 9,688.60 | 9,728.77 | 9,666.69 | 9,725.96 | 9,725.96 | 2,355,000,000 |
| Feb. 11, 2020 | 9,680.89 | 9,714.74 | 9,617.21 | 9,638.94 | 9,638.94 | 2,423,670,000 |
| Feb. 10, 2020 | 9,493.63 | 9,628.66 | 9,493.63 | 9,628.39 | 9,628.39 | 2,179,310,000 |
| Feb. 07, 2020 | 9,526.64 | 9,570.09 | 9,496.53 | 9,520.51 | 9,520.51 | 2,238,670,000 |
| Feb. 06, 2020 | 9,540.98 | 9,575.66 | 9,505.68 | 9,572.15 | 9,572.15 | 2,267,300,000 |
| Feb. 05, 2020 | 9,574.10 | 9,574.94 | 9,454.93 | 9,508.68 | 9,508.68 | 2,462,470,000 |
| Feb. 04, 2020 | 9,398.39 | 9,485.38 | 9,374.05 | 9,467.97 | 9,467.97 | 2,445,420,000 |
| Feb. 03, 2020 | 9,190.72 | 9,299.85 | 9,188.55 | 9,273.40 | 9,273.40 | 2,420,510,000 |
| Jan. 31, 2020 | 9,324.33 | 9,324.80 | 9,123.22 | 9,150.94 | 9,150.94 | 2,685,840,000 |
| Jan. 30, 2020 | 9,211.15 | 9,303.00 | 9,185.18 | 9,298.93 | 9,298.93 | 2,333,500,000 |
| Jan. 29, 2020 | 9,318.26 | 9,329.12 | 9,249.04 | 9,275.16 | 9,275.16 | 2,223,480,000 |
| Jan. 28, 2020 | 9,201.82 | 9,288.87 | 9,182.33 | 9,269.68 | 9,269.68 | 2,157,830,000 |
| Jan. 27, 2020 | 9,092.46 | 9,185.45 | 9,088.04 | 9,139.31 | 9,139.31 | 2,583,330,000 |
| Jan. 24, 2020 | 9,446.21 | 9,451.43 | 9,273.23 | 9,314.91 | 9,314.91 | 2,611,710,000 |
| Jan. 23, 2020 | 9,377.72 | 9,409.20 | 9,334.13 | 9,402.48 | 9,402.48 | 2,460,050,000 |
| Jan. 22, 2020 | 9,413.61 | 9,439.29 | 9,375.13 | 9,383.77 | 9,383.77 | 2,449,390,000 |
| Jan. 21, 2020 | 9,361.07 | 9,397.58 | 9,350.20 | 9,370.81 | 9,370.81 | 2,684,540,000 |
| Jan. 17, 2020 | 9,392.37 | 9,393.48 | 9,346.81 | 9,388.94 | 9,388.94 | 2,522,670,000 |
| Jan. 16, 2020 | 9,313.45 | 9,357.92 | 9,301.32 | 9,357.13 | 9,357.13 | 2,301,400,000 |
| Jan. 15, 2020 | 9,253.76 | 9,298.82 | 9,231.14 | 9,258.70 | 9,258.70 | 2,435,650,000 |
| Jan. 14, 2020 | 9,270.61 | 9,298.33 | 9,226.49 | 9,251.33 | 9,251.33 | 2,542,170,000 |
| Jan. 13, 2020 | 9,213.72 | 9,274.49 | 9,193.06 | 9,273.93 | 9,273.93 | 2,530,270,000 |
| Jan. 10, 2020 | 9,232.95 | 9,235.20 | 9,164.66 | 9,178.86 | 9,178.86 | 2,378,990,000 |
| Jan. 09, 2020 | 9,202.27 | 9,215.95 | 9,158.50 | 9,203.43 | 9,203.43 | 2,534,700,000 |
| Jan. 08, 2020 | 9,068.03 | 9,168.89 | 9,059.38 | 9,129.24 | 9,129.24 | 2,464,090,000 |
| Jan. 07, 2020 | 9,076.64 | 9,091.93 | 9,042.55 | 9,068.58 | 9,068.58 | 2,352,850,000 |
| Jan. 06, 2020 | 8,943.50 | 9,072.41 | 8,943.50 | 9,071.47 | 9,071.47 | 2,788,120,000 |
| Jan. 03, 2020 | 8,976.43 | 9,065.76 | 8,976.43 | 9,020.77 | 9,020.77 | 2,567,400,000 |
| Jan. 02, 2020 | 9,039.46 | 9,093.43 | 9,010.89 | 9,092.19 | 9,092.19 | 2,848,370,000 |
| Dec. 31, 2019 | 8,918.74 | 8,975.36 | 8,912.77 | 8,972.60 | 8,972.60 | 2,182,800,000 |
| Dec. 30, 2019 | 9,004.45 | 9,006.36 | 8,909.19 | 8,945.99 | 8,945.99 | 2,042,420,000 |
| Dec. 27, 2019 | 9,049.47 | 9,052.00 | 8,987.32 | 9,006.62 | 9,006.62 | 1,832,200,000 |
| Dec. 26, 2019 | 8,970.21 | 9,022.46 | 8,968.46 | 9,022.39 | 9,022.39 | 1,634,920,000 |
| Dec. 24, 2019 | 8,955.01 | 8,957.12 | 8,934.36 | 8,952.88 | 8,952.88 | 1,014,520,000 |
| Dec. 23, 2019 | 8,950.20 | 8,956.64 | 8,934.55 | 8,945.65 | 8,945.65 | 2,025,450,000 |
| Dec. 20, 2019 | 8,911.84 | 8,931.91 | 8,901.87 | 8,924.96 | 8,924.96 | 3,825,460,000 |
| Dec. 19, 2019 | 8,838.97 | 8,888.13 | 8,838.97 | 8,887.22 | 8,887.22 | 2,415,950,000 |
| Dec. 18, 2019 | 8,834.65 | 8,848.76 | 8,820.42 | 8,827.74 | 8,827.74 | 2,727,870,000 |
| Dec. 17, 2019 | 8,829.47 | 8,831.99 | 8,804.60 | 8,823.36 | 8,823.36 | 2,374,120,000 |
| Dec. 16, 2019 | 8,791.31 | 8,833.45 | 8,789.77 | 8,814.23 | 8,814.23 | 2,346,290,000 |
| Dec. 13, 2019 | 8,713.91 | 8,768.87 | 8,697.58 | 8,734.88 | 8,734.88 | 2,188,720,000 |
| Dec. 12, 2019 | 8,645.36 | 8,745.82 | 8,633.60 | 8,717.32 | 8,717.32 | 2,388,270,000 |
| Dec. 11, 2019 | 8,631.12 | 8,658.48 | 8,622.36 | 8,654.05 | 8,654.05 | 1,937,850,000 |
| Dec. 10, 2019 | 8,623.56 | 8,650.76 | 8,600.82 | 8,616.18 | 8,616.18 | 2,053,390,000 |
| Dec. 09, 2019 | 8,650.86 | 8,678.85 | 8,619.77 | 8,621.83 | 8,621.83 | 2,088,520,000 |
| Dec. 06, 2019 | 8,634.25 | 8,665.44 | 8,630.58 | 8,656.53 | 8,656.53 | 2,053,530,000 |
| Dec. 05, 2019 | 8,587.93 | 8,588.89 | 8,541.92 | 8,570.70 | 8,570.70 | 2,123,380,000 |
| Dec. 04, 2019 | 8,557.45 | 8,584.88 | 8,552.38 | 8,566.67 | 8,566.67 | 2,150,680,000 |
| Dec. 03, 2019 | 8,460.72 | 8,523.98 | 8,435.40 | 8,520.64 | 8,520.64 | 2,308,600,000 |
| Dec. 02, 2019 | 8,672.84 | 8,672.84 | 8,540.16 | 8,567.99 | 8,567.99 | 2,225,940,000 |
| Nov. 29, 2019 | 8,682.01 | 8,697.32 | 8,664.04 | 8,665.47 | 8,665.47 | 1,099,090,000 |
| Nov. 27, 2019 | 8,669.59 | 8,705.91 | 8,662.58 | 8,705.18 | 8,705.18 | 1,744,580,000 |
| Nov. 26, 2019 | 8,635.40 | 8,659.73 | 8,625.62 | 8,647.93 | 8,647.93 | 2,434,570,000 |
| Nov. 25, 2019 | 8,559.65 | 8,633.15 | 8,559.65 | 8,632.49 | 8,632.49 | 2,256,070,000 |
| Nov. 22, 2019 | 8,530.54 | 8,535.46 | 8,477.49 | 8,519.88 | 8,519.88 | 1,877,090,000 |
| Nov. 21, 2019 | 8,527.87 | 8,530.73 | 8,487.29 | 8,506.21 | 8,506.21 | 2,056,230,000 |
| Nov. 20, 2019 | 8,543.57 | 8,578.27 | 8,468.63 | 8,526.73 | 8,526.73 | 2,596,030,000 |
| Nov. 19, 2019 | 8,578.02 | 8,589.76 | 8,536.73 | 8,570.66 | 8,570.66 | 2,075,000,000 |
| Nov. 18, 2019 | 8,529.16 | 8,559.78 | 8,503.62 | 8,549.94 | 8,549.94 | 2,047,240,000 |
| Nov. 15, 2019 | 8,524.48 | 8,540.83 | 8,506.80 | 8,540.83 | 8,540.83 | 2,188,210,000 |
| Nov. 14, 2019 | 8,461.06 | 8,485.36 | 8,441.58 | 8,479.02 | 8,479.02 | 2,106,550,000 |
| Nov. 13, 2019 | 8,455.02 | 8,496.90 | 8,451.34 | 8,482.10 | 8,482.10 | 2,173,320,000 |
| Nov. 12, 2019 | 8,471.07 | 8,514.84 | 8,462.99 | 8,486.09 | 8,486.09 | 1,987,820,000 |
| Nov. 11, 2019 | 8,431.26 | 8,467.29 | 8,425.48 | 8,464.28 | 8,464.28 | 1,715,470,000 |
| Nov. 08, 2019 | 8,422.67 | 8,475.57 | 8,405.89 | 8,475.31 | 8,475.31 | 1,974,190,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.