^IXIC - NASDAQ Composite
Nasdaq GIDS - Nasdaq GIDS Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 07, 2018 | 7,163.49 | 7,205.37 | 6,945.27 | 6,969.25 | 6,969.25 | 2,475,160,000 |
| Dec 06, 2018 | 7,017.05 | 7,189.52 | 6,984.34 | 7,188.26 | 7,188.26 | 2,833,870,000 |
| Dec 04, 2018 | 7,407.95 | 7,421.11 | 7,150.11 | 7,158.43 | 7,158.43 | 2,635,810,000 |
| Dec 03, 2018 | 7,486.13 | 7,486.51 | 7,392.22 | 7,441.51 | 7,441.51 | 2,621,020,000 |
| Nov 30, 2018 | 7,279.30 | 7,332.79 | 7,255.68 | 7,330.54 | 7,330.54 | 2,542,820,000 |
| Nov 29, 2018 | 7,267.37 | 7,319.96 | 7,217.69 | 7,273.08 | 7,273.08 | 1,983,460,000 |
| Nov 28, 2018 | 7,135.08 | 7,292.71 | 7,090.98 | 7,291.59 | 7,291.59 | 2,390,260,000 |
| Nov 27, 2018 | 7,041.23 | 7,105.14 | 7,014.36 | 7,082.70 | 7,082.70 | 2,067,360,000 |
| Nov 26, 2018 | 7,026.50 | 7,083.93 | 7,003.12 | 7,081.85 | 7,081.85 | 2,011,180,000 |
| Nov 23, 2018 | 6,919.52 | 6,987.89 | 6,919.16 | 6,938.98 | 6,938.98 | 958,950,000 |
| Nov 21, 2018 | 6,985.51 | 7,029.92 | 6,951.62 | 6,972.25 | 6,972.25 | 1,858,050,000 |
| Nov 20, 2018 | 6,867.43 | 6,994.75 | 6,830.76 | 6,908.82 | 6,908.82 | 2,664,950,000 |
| Nov 19, 2018 | 7,217.24 | 7,224.12 | 7,011.40 | 7,028.48 | 7,028.48 | 2,354,020,000 |
| Nov 16, 2018 | 7,193.60 | 7,274.86 | 7,171.70 | 7,247.87 | 7,247.87 | 2,438,260,000 |
| Nov 15, 2018 | 7,112.83 | 7,274.26 | 7,072.36 | 7,259.03 | 7,259.03 | 2,508,720,000 |
| Nov 14, 2018 | 7,265.39 | 7,285.57 | 7,101.17 | 7,136.39 | 7,136.39 | 2,540,220,000 |
| Nov 13, 2018 | 7,230.69 | 7,319.12 | 7,182.86 | 7,200.87 | 7,200.87 | 2,343,940,000 |
| Nov 12, 2018 | 7,364.05 | 7,371.09 | 7,193.77 | 7,200.87 | 7,200.87 | 2,283,070,000 |
| Nov 09, 2018 | 7,468.51 | 7,474.34 | 7,349.48 | 7,406.90 | 7,406.90 | 2,418,490,000 |
| Nov 08, 2018 | 7,544.17 | 7,566.93 | 7,499.71 | 7,530.88 | 7,530.88 | 2,462,430,000 |
| Nov 07, 2018 | 7,446.09 | 7,572.93 | 7,435.87 | 7,570.75 | 7,570.75 | 2,677,530,000 |
| Nov 06, 2018 | 7,326.07 | 7,400.64 | 7,320.89 | 7,375.96 | 7,375.96 | 2,285,680,000 |
| Nov 05, 2018 | 7,344.08 | 7,349.23 | 7,255.88 | 7,328.85 | 7,328.85 | 2,166,470,000 |
| Nov 02, 2018 | 7,424.02 | 7,466.53 | 7,298.68 | 7,356.99 | 7,356.99 | 2,889,910,000 |
| Nov 01, 2018 | 7,327.82 | 7,435.88 | 7,286.50 | 7,434.06 | 7,434.06 | 2,708,880,000 |
| Oct 31, 2018 | 7,276.62 | 7,368.49 | 7,270.63 | 7,305.90 | 7,305.90 | 2,899,730,000 |
| Oct 30, 2018 | 7,017.87 | 7,166.84 | 7,001.48 | 7,161.65 | 7,161.65 | 2,681,310,000 |
| Oct 29, 2018 | 7,272.42 | 7,295.61 | 6,922.83 | 7,050.29 | 7,050.29 | 2,689,550,000 |
| Oct 26, 2018 | 7,125.18 | 7,283.32 | 7,057.00 | 7,167.21 | 7,167.21 | 2,964,780,000 |
| Oct 25, 2018 | 7,197.49 | 7,364.82 | 7,178.54 | 7,318.34 | 7,318.34 | 2,741,810,000 |
| Oct 24, 2018 | 7,423.21 | 7,435.69 | 7,099.00 | 7,108.40 | 7,108.40 | 2,935,550,000 |
| Oct 23, 2018 | 7,328.55 | 7,472.58 | 7,260.13 | 7,437.54 | 7,437.54 | 2,735,820,000 |
| Oct 22, 2018 | 7,486.74 | 7,520.54 | 7,424.74 | 7,468.63 | 7,468.63 | 2,282,400,000 |
| Oct 19, 2018 | 7,530.16 | 7,582.89 | 7,428.30 | 7,449.03 | 7,449.03 | 2,532,220,000 |
| Oct 18, 2018 | 7,616.47 | 7,616.86 | 7,452.46 | 7,485.14 | 7,485.14 | 2,545,950,000 |
| Oct 17, 2018 | 7,669.26 | 7,670.49 | 7,563.09 | 7,642.70 | 7,642.70 | 2,364,720,000 |
| Oct 16, 2018 | 7,501.78 | 7,658.14 | 7,493.44 | 7,645.49 | 7,645.49 | 2,623,300,000 |
| Oct 15, 2018 | 7,473.33 | 7,500.93 | 7,400.07 | 7,430.74 | 7,430.74 | 2,148,850,000 |
| Oct 12, 2018 | 7,507.84 | 7,516.69 | 7,368.33 | 7,496.89 | 7,496.89 | 2,650,290,000 |
| Oct 11, 2018 | 7,388.07 | 7,493.21 | 7,274.04 | 7,329.06 | 7,329.06 | 3,139,290,000 |
| Oct 10, 2018 | 7,694.08 | 7,701.20 | 7,420.56 | 7,422.05 | 7,422.05 | 3,077,330,000 |
| Oct 09, 2018 | 7,728.51 | 7,799.75 | 7,718.95 | 7,738.02 | 7,738.02 | 2,459,040,000 |
| Oct 08, 2018 | 7,747.10 | 7,797.32 | 7,654.84 | 7,735.95 | 7,735.95 | 2,239,640,000 |
| Oct 05, 2018 | 7,874.76 | 7,902.67 | 7,715.97 | 7,788.45 | 7,788.45 | 2,672,900,000 |
| Oct 04, 2018 | 7,993.33 | 7,997.17 | 7,833.16 | 7,879.51 | 7,879.51 | 3,274,550,000 |
| Oct 03, 2018 | 8,034.65 | 8,053.93 | 8,012.03 | 8,025.09 | 8,025.09 | 3,047,330,000 |
| Oct 02, 2018 | 8,024.47 | 8,054.15 | 7,983.99 | 7,999.55 | 7,999.55 | 2,391,370,000 |
| Oct 01, 2018 | 8,091.50 | 8,107.38 | 8,019.77 | 8,037.30 | 8,037.30 | 2,283,230,000 |
| Sep 28, 2018 | 8,024.50 | 8,065.06 | 8,015.87 | 8,046.35 | 8,046.35 | 2,323,940,000 |
| Sep 27, 2018 | 8,021.22 | 8,071.56 | 8,017.91 | 8,041.97 | 8,041.97 | 2,053,770,000 |
| Sep 26, 2018 | 8,011.68 | 8,067.03 | 7,982.76 | 7,990.37 | 7,990.37 | 2,297,030,000 |
| Sep 25, 2018 | 8,001.59 | 8,014.12 | 7,979.29 | 8,007.47 | 8,007.47 | 2,288,140,000 |
| Sep 24, 2018 | 7,939.38 | 7,997.90 | 7,912.47 | 7,993.25 | 7,993.25 | 2,416,380,000 |
| Sep 21, 2018 | 8,041.69 | 8,057.26 | 7,979.67 | 7,986.96 | 7,986.96 | 3,706,820,000 |
| Sep 20, 2018 | 7,993.53 | 8,039.06 | 7,986.41 | 8,028.23 | 8,028.23 | 2,287,150,000 |
| Sep 19, 2018 | 7,962.55 | 7,976.12 | 7,917.73 | 7,950.04 | 7,950.04 | 2,156,730,000 |
| Sep 18, 2018 | 7,903.57 | 7,986.10 | 7,901.01 | 7,956.11 | 7,956.11 | 2,317,990,000 |
| Sep 17, 2018 | 7,992.21 | 8,002.78 | 7,890.07 | 7,895.79 | 7,895.79 | 2,284,140,000 |
| Sep 14, 2018 | 8,026.16 | 8,040.83 | 7,979.78 | 8,010.04 | 8,010.04 | 2,033,720,000 |
| Sep 13, 2018 | 7,999.93 | 8,037.51 | 7,989.85 | 8,013.71 | 8,013.71 | 2,318,720,000 |
| Sep 12, 2018 | 7,958.87 | 7,965.39 | 7,884.05 | 7,954.23 | 7,954.23 | 2,341,850,000 |
| Sep 11, 2018 | 7,894.87 | 7,986.32 | 7,880.92 | 7,972.47 | 7,972.47 | 2,320,190,000 |
| Sep 10, 2018 | 7,939.57 | 7,945.03 | 7,890.39 | 7,924.16 | 7,924.16 | 2,041,450,000 |
| Sep 07, 2018 | 7,878.79 | 7,962.53 | 7,873.93 | 7,902.54 | 7,902.54 | 2,146,380,000 |
| Sep 06, 2018 | 7,998.27 | 8,001.97 | 7,885.49 | 7,922.73 | 7,922.73 | 2,368,680,000 |
| Sep 05, 2018 | 8,073.53 | 8,077.84 | 7,962.35 | 7,995.17 | 7,995.17 | 2,596,780,000 |
| Sep 04, 2018 | 8,087.95 | 8,104.07 | 8,042.14 | 8,091.25 | 8,091.25 | 2,229,520,000 |
| Aug 31, 2018 | 8,079.31 | 8,119.82 | 8,079.31 | 8,109.54 | 8,109.54 | 1,899,910,000 |
| Aug 30, 2018 | 8,094.20 | 8,133.30 | 8,069.57 | 8,088.36 | 8,088.36 | 2,014,450,000 |
| Aug 29, 2018 | 8,044.34 | 8,113.56 | 8,042.10 | 8,109.69 | 8,109.69 | 1,897,000,000 |
| Aug 28, 2018 | 8,039.01 | 8,046.31 | 8,009.59 | 8,030.04 | 8,030.04 | 1,961,300,000 |
| Aug 27, 2018 | 7,989.64 | 8,024.94 | 7,976.60 | 8,017.90 | 8,017.90 | 2,319,130,000 |
| Aug 24, 2018 | 7,907.81 | 7,949.71 | 7,907.10 | 7,945.98 | 7,945.98 | 1,886,600,000 |
| Aug 23, 2018 | 7,886.47 | 7,926.32 | 7,866.53 | 7,878.46 | 7,878.46 | 1,879,890,000 |
| Aug 22, 2018 | 7,844.04 | 7,897.63 | 7,840.84 | 7,889.10 | 7,889.10 | 1,660,460,000 |
| Aug 21, 2018 | 7,840.09 | 7,897.68 | 7,836.79 | 7,859.17 | 7,859.17 | 1,766,630,000 |
| Aug 20, 2018 | 7,834.37 | 7,837.14 | 7,787.90 | 7,821.01 | 7,821.01 | 1,698,970,000 |
| Aug 17, 2018 | 7,786.64 | 7,830.78 | 7,752.68 | 7,816.33 | 7,816.33 | 1,843,150,000 |
| Aug 16, 2018 | 7,826.95 | 7,849.67 | 7,795.74 | 7,806.52 | 7,806.52 | 1,979,540,000 |
| Aug 15, 2018 | 7,810.02 | 7,832.66 | 7,732.69 | 7,774.12 | 7,774.12 | 2,286,960,000 |
| Aug 14, 2018 | 7,847.88 | 7,878.23 | 7,815.50 | 7,870.89 | 7,870.89 | 1,917,360,000 |
| Aug 13, 2018 | 7,848.00 | 7,888.66 | 7,814.27 | 7,819.71 | 7,819.71 | 1,914,240,000 |
| Aug 10, 2018 | 7,834.71 | 7,866.19 | 7,818.37 | 7,839.11 | 7,839.11 | 2,095,180,000 |
| Aug 09, 2018 | 7,886.52 | 7,923.35 | 7,881.06 | 7,891.78 | 7,891.78 | 2,032,950,000 |
| Aug 08, 2018 | 7,880.00 | 7,901.69 | 7,864.46 | 7,888.33 | 7,888.33 | 2,087,850,000 |
| Aug 07, 2018 | 7,878.62 | 7,898.20 | 7,868.65 | 7,883.66 | 7,883.66 | 2,197,590,000 |
| Aug 06, 2018 | 7,809.54 | 7,859.68 | 7,801.88 | 7,859.68 | 7,859.68 | 2,238,170,000 |
| Aug 03, 2018 | 7,819.23 | 7,824.06 | 7,783.30 | 7,812.01 | 7,812.01 | 2,018,700,000 |
| Aug 02, 2018 | 7,659.52 | 7,808.85 | 7,659.52 | 7,802.69 | 7,802.69 | 2,081,300,000 |
| Aug 01, 2018 | 7,701.82 | 7,732.68 | 7,670.71 | 7,707.29 | 7,707.29 | 2,223,550,000 |
| Jul 31, 2018 | 7,654.59 | 7,709.49 | 7,614.84 | 7,671.79 | 7,671.79 | 2,195,050,000 |
| Jul 30, 2018 | 7,735.27 | 7,740.26 | 7,604.24 | 7,630.00 | 7,630.00 | 2,143,410,000 |
| Jul 27, 2018 | 7,889.75 | 7,889.75 | 7,698.96 | 7,737.42 | 7,737.42 | 2,176,170,000 |
| Jul 26, 2018 | 7,848.04 | 7,881.30 | 7,834.08 | 7,852.18 | 7,852.18 | 2,263,070,000 |
| Jul 25, 2018 | 7,839.09 | 7,933.31 | 7,838.76 | 7,932.24 | 7,932.24 | 1,899,790,000 |
| Jul 24, 2018 | 7,914.35 | 7,928.79 | 7,814.33 | 7,840.77 | 7,840.77 | 2,014,850,000 |
| Jul 23, 2018 | 7,806.93 | 7,846.76 | 7,776.55 | 7,841.87 | 7,841.87 | 1,654,290,000 |
| Jul 20, 2018 | 7,843.08 | 7,860.25 | 7,815.86 | 7,820.20 | 7,820.20 | 1,786,250,000 |
| Jul 19, 2018 | 7,829.80 | 7,849.85 | 7,811.15 | 7,825.30 | 7,825.30 | 1,853,030,000 |
| Jul 18, 2018 | 7,859.43 | 7,863.77 | 7,822.83 | 7,854.44 | 7,854.44 | 1,857,670,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
