NASDAQ Composite

^IXIC · NASDAQ GIDS

Prices in USD

Historical prices

NASDAQ Composite (^IXIC), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
May 7, 202625,881.3026,036.3825,713.6525,806.2025,806.209,118,880,000
May 6, 202625,495.1725,850.1925,464.4425,838.9425,838.948,864,150,000
May 5, 202625,258.8825,361.0525,217.1625,326.1325,326.138,090,030,000
May 4, 202625,112.1825,210.4724,913.1225,067.8025,067.807,849,180,000
May 1, 202624,977.7925,223.1224,967.0925,114.4425,114.447,534,290,000
Apr 30, 202624,859.9424,935.6024,491.8324,892.3124,892.318,139,190,000
Apr 29, 202624,606.5324,724.1124,532.7024,673.2424,673.248,147,470,000
Apr 28, 202624,609.5724,724.7024,524.2324,663.8024,663.807,441,950,000
Apr 27, 202624,799.6424,899.3724,694.8224,887.1024,887.108,126,500,000
Apr 24, 202624,616.5624,854.0424,524.3724,836.6024,836.6010,203,070,000
Apr 23, 202624,553.7524,664.8724,209.7424,438.5024,438.507,956,600,000
Apr 22, 202624,462.3124,660.1124,421.4024,657.5724,657.578,080,930,000
Apr 21, 202624,465.3424,537.5824,198.9924,259.9624,259.969,309,940,000
Apr 20, 202624,417.5324,435.9224,221.5324,404.3924,404.398,379,940,000
Apr 17, 202624,338.0124,519.5124,286.4724,468.4824,468.4810,159,120,000
Apr 16, 202624,062.4524,156.1823,894.9124,102.7024,102.709,963,610,000
Apr 15, 202623,688.1224,026.5623,672.2624,016.0224,016.0210,206,480,000
Apr 14, 202623,331.5023,639.0823,331.5023,639.0823,639.089,105,660,000
Apr 13, 202622,849.2323,187.9622,795.8223,183.7423,183.747,925,320,000
Apr 10, 202622,913.9123,011.7722,845.0522,902.8922,902.898,700,640,000
Apr 9, 202622,646.3522,836.7522,529.2122,822.4222,822.428,662,470,000
Apr 8, 202622,821.2122,821.2122,501.2822,634.9922,634.9910,411,670,000
Apr 7, 202621,927.0922,024.9021,611.0022,017.8522,017.8510,796,020,000
Apr 6, 202621,939.8022,052.4121,864.5021,996.3421,996.347,907,270,000
Apr 2, 202621,472.5221,906.4821,371.3221,879.1821,879.188,134,780,000