Advertisement
U.S. markets closed

NASDAQ Composite (^IXIC)

Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
16,379.46-20.06 (-0.12%)
At close: 05:15PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Monthly
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 202114,493.6914,863.6514,178.6614,672.6814,672.6888,708,530,000
Jun 01, 202113,829.0614,535.9713,548.9314,503.9514,503.95108,377,000,000
May 01, 202114,031.7714,042.1213,002.5413,748.7413,748.7489,415,440,000
Apr 01, 202113,414.3214,211.5713,404.1813,962.6813,962.6891,591,470,000
Mar 01, 202113,406.1613,620.7112,397.0513,246.8713,246.87134,201,470,000
Feb 01, 202113,226.1814,175.1213,003.9813,192.3513,192.35142,926,770,000
Jan 01, 202112,958.5213,728.9812,543.2413,070.6913,070.69139,796,850,000
Dec 01, 202012,313.3612,973.3312,214.7412,888.2812,888.28112,635,010,000
Nov 01, 202011,010.4512,244.6510,830.9512,198.7412,198.7491,282,630,000
Oct 01, 202011,291.9911,965.5410,822.5710,911.5910,911.5978,287,400,000
Sep 01, 202011,850.9612,074.0610,519.4911,167.5111,167.5182,496,920,000
Aug 01, 202010,848.6411,829.8410,762.7111,775.4611,775.4678,996,130,000
Jul 01, 202010,063.6710,839.9310,048.0410,745.2710,745.2795,054,280,000
Jun 01, 20209,471.4210,221.859,403.0010,058.7710,058.77112,284,350,000
May 01, 20208,681.299,523.648,537.839,489.879,489.8781,175,640,000
Apr 01, 20207,459.508,957.277,288.118,889.558,889.5579,171,670,000
Mar 01, 20208,667.149,070.326,631.427,700.107,700.1097,320,230,000
Feb 01, 20209,190.729,838.378,264.168,567.378,567.3753,886,320,000
Jan 01, 20209,039.469,451.438,943.509,150.949,150.9452,694,760,000
Dec 01, 20198,672.849,052.008,435.408,972.608,972.6046,214,040,000
Nov 01, 20198,335.058,705.918,326.568,665.478,665.4741,773,310,000
Oct 01, 20198,026.838,335.567,700.008,292.368,292.3644,203,530,000
Sep 01, 20197,906.448,243.807,847.327,999.347,999.3441,720,490,000
Aug 01, 20198,190.568,311.047,662.907,962.887,962.8846,323,300,000
Jul 01, 20198,145.858,339.648,059.298,175.428,175.4242,846,360,000
Jun 01, 20197,441.218,088.887,292.228,006.248,006.2444,821,400,000
May 01, 20198,132.938,164.717,448.237,453.157,453.1547,822,630,000
Apr 01, 20197,800.248,176.087,777.098,095.398,095.3943,553,400,000
Mar 01, 20197,587.457,850.117,332.927,729.327,729.3249,622,660,000
Feb 01, 20197,256.377,602.697,225.147,532.537,532.5342,628,810,000
Jan 01, 20196,506.917,303.126,457.137,281.747,281.7449,542,480,000
Dec 01, 20187,486.137,486.516,190.176,635.286,635.2849,224,830,000
Nov 01, 20187,327.827,572.936,830.767,330.547,330.5448,901,700,000
Oct 01, 20188,091.508,107.386,922.837,305.907,305.9061,889,960,000
Sep 01, 20188,087.958,104.077,873.938,046.358,046.3544,907,360,000
Aug 01, 20187,701.828,133.307,659.528,109.548,109.5446,197,780,000
Jul 01, 20187,451.907,933.317,443.107,671.797,671.7938,964,090,000
Jun 01, 20187,487.667,806.607,419.567,510.307,510.3048,573,740,000
May 01, 20187,053.657,492.426,991.147,442.127,442.1245,761,130,000
Apr 01, 20187,016.177,319.586,805.967,066.277,066.2743,233,040,000
Mar 01, 20187,274.757,637.276,901.077,063.457,063.4548,760,550,000
Feb 01, 20187,377.177,441.096,630.677,273.017,273.0144,063,140,000
Jan 01, 20186,937.657,505.776,924.087,411.487,411.4844,694,030,000
Dec 01, 20176,844.047,003.896,734.136,903.396,903.3938,755,950,000
Nov 01, 20176,758.646,914.196,667.316,873.976,873.9742,080,670,000
Oct 01, 20176,506.086,737.756,484.146,727.676,727.6741,620,780,000
Sep 01, 20176,442.176,497.986,334.596,495.966,495.9638,354,650,000
Aug 01, 20176,372.166,435.276,177.196,428.666,428.6641,368,170,000
Jul 01, 20176,173.296,460.846,081.966,348.126,348.1236,228,200,000
Jun 01, 20176,215.916,341.706,087.816,140.426,140.4250,292,320,000
May 01, 20176,067.566,221.995,996.816,198.526,198.5242,405,030,000
Apr 01, 20175,917.326,074.045,805.156,047.616,047.6133,894,020,000
Mar 01, 20175,874.865,928.065,769.395,911.745,911.7444,064,880,000
Feb 01, 20175,654.515,867.895,616.405,825.445,825.4436,811,150,000
Jan 01, 20175,425.625,669.615,397.995,614.795,614.7936,115,440,000
Dec 01, 20165,323.885,512.375,238.215,383.125,383.1238,648,510,000
Nov 01, 20165,199.775,403.865,034.415,323.685,323.6841,950,260,000
Oct 01, 20165,300.295,340.525,169.765,189.145,189.1434,708,450,000
Sep 01, 20165,218.285,342.885,097.805,312.005,312.0040,112,010,000
Aug 01, 20165,167.425,275.745,109.805,213.225,213.2238,754,780,000
Jul 01, 20164,837.185,175.814,786.015,162.135,162.1336,050,040,000
Jun 01, 20164,928.974,980.144,574.254,842.674,842.6744,213,900,000
May 01, 20164,786.554,951.454,678.384,948.054,948.0538,803,240,000
Apr 01, 20164,842.554,969.324,740.844,775.364,775.3638,014,300,000
Mar 01, 20164,596.014,899.144,581.754,869.854,869.8540,738,880,000
Feb 01, 20164,587.594,636.934,209.764,557.954,557.9543,108,650,000
Jan 01, 20164,897.654,926.734,313.394,613.954,613.9544,877,130,000
Dec 01, 20155,129.645,176.774,871.595,007.415,007.4140,617,940,000
Nov 01, 20155,065.645,163.474,908.665,108.675,108.6736,834,860,000
Oct 01, 20154,624.465,095.694,552.345,053.755,053.7542,348,240,000
Sep 01, 20154,673.614,960.874,487.064,620.164,620.1641,503,920,000
Aug 01, 20155,134.345,175.264,292.144,776.514,776.5143,408,300,000
Jul 01, 20155,029.055,231.944,901.515,128.285,128.2840,633,420,000
Jun 01, 20155,094.945,164.364,956.234,986.874,986.8741,338,820,000
May 01, 20154,966.325,111.544,888.175,070.035,070.0335,994,540,000
Apr 01, 20154,894.365,119.834,844.394,941.424,941.4237,409,760,000
Mar 01, 20154,973.435,042.144,825.934,900.884,900.8841,204,240,000
Feb 01, 20154,650.604,989.254,580.464,963.534,963.5335,773,090,000
Jan 01, 20154,760.244,777.014,563.114,635.244,635.2438,719,030,000
Dec 01, 20144,777.734,814.954,547.314,736.054,736.0539,587,090,000
Nov 01, 20144,633.714,810.864,594.924,791.634,791.6332,967,990,000
Oct 01, 20144,486.654,641.514,116.604,630.744,630.7450,136,190,000
Sep 01, 20144,592.424,610.574,464.444,493.394,493.3939,631,130,000
Aug 01, 20144,363.394,580.274,321.894,580.274,580.2733,417,300,000
Jul 01, 20144,424.714,485.934,351.044,369.774,369.7739,536,410,000
Jun 01, 20144,247.964,417.464,207.614,408.184,408.1840,249,370,000
May 01, 20144,121.254,252.084,021.054,242.624,242.6239,290,130,000
Apr 01, 20144,219.874,286.093,946.034,114.564,114.5644,391,220,000
Mar 01, 20144,261.424,371.714,131.814,198.994,198.9946,796,180,000
Feb 01, 20144,105.064,342.593,968.194,308.124,308.1239,978,180,000
Jan 01, 20144,160.034,246.554,044.764,103.884,103.8845,227,610,000
Dec 01, 20134,065.664,177.733,979.594,176.594,176.5937,139,280,000
Nov 01, 20133,932.454,069.703,855.074,059.894,059.8935,818,470,000
Oct 01, 20133,774.183,966.713,650.033,919.713,919.7143,017,190,000
Sep 01, 20133,622.643,798.763,593.623,771.483,771.4834,997,740,000
Aug 01, 20133,654.183,694.193,573.573,589.873,589.8732,934,650,000
Jul 01, 20133,430.483,649.353,415.233,626.373,626.3735,889,520,000
Jun 01, 20133,460.763,488.313,294.953,403.253,403.2537,528,250,000
May 01, 20133,325.353,532.043,296.503,455.913,455.9139,144,080,000
Apr 01, 20133,268.633,328.793,154.963,328.793,328.7936,904,330,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...