^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 |
|---|---|---|---|---|---|---|
| Jul. 14, 2020 | 10,310.30 | 10,497.83 | 10,182.46 | 10,488.58 | 10,488.58 | 3,877,834,978 |
| Jul. 13, 2020 | 10,729.92 | 10,824.78 | 10,368.04 | 10,390.84 | 10,390.84 | 4,822,050,000 |
| Jul. 10, 2020 | 10,545.91 | 10,622.35 | 10,447.01 | 10,617.44 | 10,617.44 | 3,509,810,000 |
| Jul. 09, 2020 | 10,563.72 | 10,578.10 | 10,379.91 | 10,547.75 | 10,547.75 | 3,992,920,000 |
| Jul. 08, 2020 | 10,409.35 | 10,494.63 | 10,350.96 | 10,492.50 | 10,492.50 | 3,999,180,000 |
| Jul. 07, 2020 | 10,412.46 | 10,518.98 | 10,337.98 | 10,343.89 | 10,343.89 | 4,314,110,000 |
| Jul. 06, 2020 | 10,360.38 | 10,462.05 | 10,354.98 | 10,433.65 | 10,433.65 | 4,529,480,000 |
| Jul. 02, 2020 | 10,268.67 | 10,310.36 | 10,194.06 | 10,207.63 | 10,207.63 | 4,017,530,000 |
| Jul. 01, 2020 | 10,063.67 | 10,197.19 | 10,048.04 | 10,154.63 | 10,154.63 | 4,595,970,000 |
| Jun. 30, 2020 | 9,875.29 | 10,085.59 | 9,863.67 | 10,058.77 | 10,058.77 | 4,474,000,000 |
| Jun. 29, 2020 | 9,771.72 | 9,877.34 | 9,663.61 | 9,874.15 | 9,874.15 | 4,306,120,000 |
| Jun. 26, 2020 | 9,995.12 | 10,000.67 | 9,749.07 | 9,757.22 | 9,757.22 | 7,279,230,000 |
| Jun. 25, 2020 | 9,899.36 | 10,023.28 | 9,810.47 | 10,017.00 | 10,017.00 | 4,709,620,000 |
| Jun. 24, 2020 | 10,092.92 | 10,137.50 | 9,842.22 | 9,909.17 | 9,909.17 | 5,549,440,000 |
| Jun. 23, 2020 | 10,130.83 | 10,221.85 | 10,112.44 | 10,131.37 | 10,131.37 | 5,712,450,000 |
| Jun. 22, 2020 | 9,945.49 | 10,059.61 | 9,916.60 | 10,056.48 | 10,056.48 | 4,468,000,000 |
| Jun. 19, 2020 | 10,042.13 | 10,053.91 | 9,872.94 | 9,946.12 | 9,946.12 | 6,068,130,000 |
| Jun. 18, 2020 | 9,892.48 | 9,959.20 | 9,885.66 | 9,943.05 | 9,943.05 | 4,294,740,000 |
| Jun. 17, 2020 | 9,943.31 | 9,991.21 | 9,891.81 | 9,910.53 | 9,910.53 | 4,249,680,000 |
| Jun. 16, 2020 | 9,949.78 | 9,963.63 | 9,748.38 | 9,895.87 | 9,895.87 | 4,639,860,000 |
| Jun. 15, 2020 | 9,426.90 | 9,756.07 | 9,403.00 | 9,726.02 | 9,726.02 | 4,440,650,000 |
| Jun. 12, 2020 | 9,715.87 | 9,768.64 | 9,413.62 | 9,588.81 | 9,588.81 | 4,366,190,000 |
| Jun. 11, 2020 | 9,791.24 | 9,868.08 | 9,491.31 | 9,492.73 | 9,492.73 | 5,271,000,000 |
| Jun. 10, 2020 | 10,012.32 | 10,086.89 | 9,962.58 | 10,020.35 | 10,020.35 | 5,128,400,000 |
| Jun. 09, 2020 | 9,867.19 | 10,002.50 | 9,863.27 | 9,953.75 | 9,953.75 | 5,281,860,000 |
| Jun. 08, 2020 | 9,823.44 | 9,927.13 | 9,780.61 | 9,924.75 | 9,924.75 | 6,143,120,000 |
| Jun. 05, 2020 | 9,703.54 | 9,845.69 | 9,685.35 | 9,814.08 | 9,814.08 | 6,572,850,000 |
| Jun. 04, 2020 | 9,649.65 | 9,716.14 | 9,560.41 | 9,615.81 | 9,615.81 | 6,074,320,000 |
| Jun. 03, 2020 | 9,651.86 | 9,707.78 | 9,627.17 | 9,682.91 | 9,682.91 | 4,638,380,000 |
| Jun. 02, 2020 | 9,566.53 | 9,611.22 | 9,472.08 | 9,608.38 | 9,608.38 | 3,962,460,000 |
| Jun. 01, 2020 | 9,471.42 | 9,571.28 | 9,462.32 | 9,552.05 | 9,552.05 | 3,824,770,000 |
| May 29, 2020 | 9,382.35 | 9,505.55 | 9,324.73 | 9,489.87 | 9,489.87 | 423,570,000 |
| May 28, 2020 | 9,392.99 | 9,523.64 | 9,345.28 | 9,368.99 | 9,368.99 | 4,064,220,000 |
| May 27, 2020 | 9,346.12 | 9,414.62 | 9,144.28 | 9,412.36 | 9,412.36 | 4,462,450,000 |
| May 26, 2020 | 9,501.21 | 9,501.21 | 9,333.16 | 9,340.22 | 9,340.22 | 4,432,310,000 |
| May 22, 2020 | 9,278.55 | 9,328.28 | 9,239.41 | 9,324.59 | 9,324.59 | 3,641,830,000 |
| May 21, 2020 | 9,375.19 | 9,405.25 | 9,254.85 | 9,284.88 | 9,284.88 | 3,725,950,000 |
| May 20, 2020 | 9,305.62 | 9,392.82 | 9,304.20 | 9,375.78 | 9,375.78 | 4,292,470,000 |
| May 19, 2020 | 9,227.46 | 9,317.25 | 9,183.25 | 9,185.10 | 9,185.10 | 4,144,770,000 |
| May 18, 2020 | 9,177.15 | 9,267.22 | 9,154.35 | 9,234.83 | 9,234.83 | 4,318,310,000 |
| May 15, 2020 | 8,839.99 | 9,018.40 | 8,821.38 | 9,014.56 | 9,014.56 | 4,221,500,000 |
| May 14, 2020 | 8,788.04 | 8,945.71 | 8,705.25 | 8,943.72 | 8,943.72 | 3,945,080,000 |
| May 13, 2020 | 9,006.05 | 9,074.16 | 8,752.68 | 8,863.17 | 8,863.17 | 4,244,110,000 |
| May 12, 2020 | 9,225.15 | 9,250.96 | 9,000.07 | 9,002.55 | 9,002.55 | 4,315,070,000 |
| May 11, 2020 | 9,054.91 | 9,241.92 | 9,053.17 | 9,192.34 | 9,192.34 | 3,898,690,000 |
| May 08, 2020 | 9,056.89 | 9,125.98 | 9,018.21 | 9,121.32 | 9,121.32 | 3,777,340,000 |
| May 07, 2020 | 8,973.78 | 9,015.99 | 8,932.86 | 8,979.66 | 8,979.66 | 3,762,070,000 |
| May 06, 2020 | 8,874.70 | 8,933.25 | 8,819.37 | 8,854.39 | 8,854.39 | 3,620,030,000 |
| May 05, 2020 | 8,809.66 | 8,909.96 | 8,781.31 | 8,809.12 | 8,809.12 | 3,913,360,000 |
| May 04, 2020 | 8,555.32 | 8,715.82 | 8,537.83 | 8,710.71 | 8,710.71 | 3,422,150,000 |
| May 01, 2020 | 8,681.29 | 8,754.46 | 8,566.84 | 8,604.95 | 8,604.95 | 3,722,520,000 |
| Apr. 30, 2020 | 8,911.02 | 8,926.11 | 8,825.83 | 8,889.55 | 8,889.55 | 4,316,380,000 |
| Apr. 29, 2020 | 8,802.70 | 8,957.27 | 8,765.01 | 8,914.71 | 8,914.71 | 4,378,540,000 |
| Apr. 28, 2020 | 8,825.69 | 8,830.57 | 8,600.70 | 8,607.73 | 8,607.73 | 3,707,540,000 |
| Apr. 27, 2020 | 8,717.98 | 8,754.57 | 8,697.37 | 8,730.16 | 8,730.16 | 3,678,460,000 |
| Apr. 24, 2020 | 8,530.08 | 8,642.93 | 8,464.42 | 8,634.52 | 8,634.52 | 3,673,170,000 |
| Apr. 23, 2020 | 8,528.84 | 8,635.23 | 8,475.20 | 8,494.75 | 8,494.75 | 3,734,720,000 |
| Apr. 22, 2020 | 8,434.55 | 8,537.31 | 8,404.54 | 8,495.38 | 8,495.38 | 3,025,060,000 |
| Apr. 21, 2020 | 8,460.69 | 8,480.29 | 8,215.69 | 8,263.23 | 8,263.23 | 3,756,290,000 |
| Apr. 20, 2020 | 8,553.38 | 8,684.91 | 8,553.38 | 8,560.73 | 8,560.73 | 3,796,950,000 |
| Apr. 17, 2020 | 8,667.48 | 8,670.30 | 8,531.69 | 8,650.14 | 8,650.14 | 4,335,020,000 |
| Apr. 16, 2020 | 8,479.11 | 8,560.16 | 8,393.27 | 8,532.36 | 8,532.36 | 3,995,870,000 |
| Apr. 15, 2020 | 8,355.96 | 8,464.66 | 8,308.79 | 8,393.18 | 8,393.18 | 3,333,750,000 |
| Apr. 14, 2020 | 8,353.21 | 8,531.11 | 8,338.08 | 8,515.74 | 8,515.74 | 3,732,820,000 |
| Apr. 13, 2020 | 8,127.69 | 8,200.44 | 8,035.95 | 8,192.42 | 8,192.42 | 3,146,860,000 |
| Apr. 09, 2020 | 8,169.01 | 8,227.91 | 8,072.32 | 8,153.58 | 8,153.58 | 4,123,670,000 |
| Apr. 08, 2020 | 7,975.72 | 8,114.43 | 7,901.94 | 8,090.90 | 8,090.90 | 3,470,730,000 |
| Apr. 07, 2020 | 8,129.99 | 8,146.43 | 7,881.22 | 7,887.26 | 7,887.26 | 4,069,410,000 |
| Apr. 06, 2020 | 7,660.17 | 7,938.33 | 7,617.79 | 7,913.24 | 7,913.24 | 3,849,100,000 |
| Apr. 03, 2020 | 7,477.27 | 7,518.72 | 7,288.11 | 7,373.08 | 7,373.08 | 3,279,100,000 |
| Apr. 02, 2020 | 7,317.45 | 7,501.70 | 7,307.95 | 7,487.31 | 7,487.31 | 3,608,190,000 |
| 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 | 390,750,000 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.