NASDAQ Composite

^IXIC · NASDAQ GIDS

Prices in USD

Historical prices

NASDAQ Composite (^IXIC), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Aug 25, 202626,148.7126,225.8326,034.3526,151.3026,151.307,483,990,000
Aug 24, 202626,065.3226,109.9625,910.8225,980.1925,980.197,318,150,000
Aug 21, 202626,198.8426,269.8526,049.2926,180.4626,180.467,410,100,000
Aug 20, 202626,211.5226,263.4726,023.1226,067.1726,067.178,244,680,000
Aug 19, 202626,393.8926,456.7826,185.1326,331.0926,331.098,173,140,000
Aug 18, 202626,346.8826,422.5026,266.6826,289.7126,289.717,360,790,000
Aug 17, 202626,784.6526,798.4026,626.3826,644.9126,644.917,644,090,000
Aug 14, 202626,851.1526,862.1726,661.9526,729.1626,729.167,212,180,000
Aug 13, 202626,631.3426,875.5226,612.8526,803.0326,803.038,380,820,000
Aug 12, 202626,680.4726,688.2426,531.9326,588.4926,588.497,873,190,000
Aug 11, 202626,672.1826,679.2626,372.3126,445.4526,445.457,684,920,000
Aug 10, 202626,680.4426,724.6326,548.2626,605.3626,605.367,675,200,000
Aug 7, 202626,534.6626,712.6226,478.0126,690.6226,690.628,183,970,000
Aug 6, 202626,268.8426,499.4226,208.4326,348.3526,348.358,936,850,000
Aug 5, 202626,698.0226,739.0026,348.5126,363.4426,363.449,116,070,000
Aug 4, 202626,088.0426,679.9126,088.0426,584.9926,584.999,717,920,000
Aug 3, 202625,452.6625,967.4425,420.3525,913.9025,913.9011,118,460,000
Jul 31, 202625,340.7125,460.8625,004.3325,373.8525,373.8511,942,500,000
Jul 30, 202624,852.0525,171.4424,813.8425,122.1825,122.189,048,570,000
Jul 29, 202624,863.4825,054.5324,425.3424,442.9424,442.948,276,280,000
Jul 28, 202624,825.0724,984.5024,581.0124,876.9124,876.918,584,960,000
Jul 27, 202625,236.1925,261.9124,774.8724,932.0824,932.087,797,890,000
Jul 24, 202625,107.3825,222.1424,918.0924,975.8224,975.827,266,300,000
Jul 23, 202625,245.5425,358.2824,954.7725,137.6925,137.697,655,810,000
Jul 22, 202625,693.7225,841.3125,681.3225,690.9025,690.907,473,050,000