^IXIC - NASDAQ Composite
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jun 2023 | 12,968.38 | 12,946.35 | 12,912.14 | 12,914.06 | 12,914.06 | 297,794,752 |
| 31 May 2023 | 12,968.38 | 13,029.08 | 12,889.37 | 12,935.29 | 12,935.29 | 5,905,760,000 |
| 30 May 2023 | 13,109.10 | 13,154.29 | 12,968.12 | 13,017.43 | 13,017.43 | 4,843,470,000 |
| 26 May 2023 | 12,736.42 | 13,001.91 | 12,729.74 | 12,975.69 | 12,975.69 | 4,434,070,000 |
| 25 May 2023 | 12,706.44 | 12,736.92 | 12,604.89 | 12,698.09 | 12,698.09 | 4,651,640,000 |
| 24 May 2023 | 12,481.89 | 12,529.63 | 12,415.85 | 12,484.16 | 12,484.16 | 4,088,270,000 |
| 23 May 2023 | 12,652.88 | 12,709.74 | 12,554.43 | 12,560.25 | 12,560.25 | 4,347,440,000 |
| 22 May 2023 | 12,664.44 | 12,756.23 | 12,655.26 | 12,720.78 | 12,720.78 | 4,278,920,000 |
| 19 May 2023 | 12,709.46 | 12,731.73 | 12,624.06 | 12,657.90 | 12,657.90 | 3,935,780,000 |
| 18 May 2023 | 12,513.87 | 12,698.50 | 12,512.26 | 12,688.84 | 12,688.84 | 4,532,890,000 |
| 17 May 2023 | 12,388.58 | 12,514.07 | 12,335.02 | 12,500.57 | 12,500.57 | 4,501,820,000 |
| 16 May 2023 | 12,327.05 | 12,403.81 | 12,324.52 | 12,343.05 | 12,343.05 | 4,067,510,000 |
| 15 May 2023 | 12,301.17 | 12,376.40 | 12,263.35 | 12,365.21 | 12,365.21 | 3,979,290,000 |
| 12 May 2023 | 12,350.52 | 12,364.65 | 12,209.58 | 12,284.74 | 12,284.74 | 4,170,000,000 |
| 11 May 2023 | 12,321.26 | 12,347.38 | 12,255.44 | 12,328.51 | 12,328.51 | 4,489,490,000 |
| 10 May 2023 | 12,286.66 | 12,337.69 | 12,180.86 | 12,306.44 | 12,306.44 | 4,948,260,000 |
| 09 May 2023 | 12,195.78 | 12,216.13 | 12,174.06 | 12,179.55 | 12,179.55 | 4,126,780,000 |
| 08 May 2023 | 12,231.68 | 12,264.99 | 12,178.26 | 12,256.92 | 12,256.92 | 4,216,360,000 |
| 05 May 2023 | 12,073.03 | 12,264.83 | 12,065.72 | 12,235.41 | 12,235.41 | 4,574,790,000 |
| 04 May 2023 | 11,997.34 | 12,033.15 | 11,925.37 | 11,966.40 | 11,966.40 | 4,745,780,000 |
| 03 May 2023 | 12,097.04 | 12,212.55 | 12,022.46 | 12,025.33 | 12,025.33 | 5,782,160,000 |
| 02 May 2023 | 12,198.02 | 12,206.58 | 12,015.23 | 12,080.51 | 12,080.51 | 5,501,410,000 |
| 01 May 2023 | 12,210.05 | 12,261.32 | 12,181.08 | 12,212.60 | 12,212.60 | 5,168,430,000 |
| 28 Apr 2023 | 12,117.54 | 12,227.72 | 12,082.57 | 12,226.58 | 12,226.58 | 5,331,380,000 |
| 27 Apr 2023 | 11,972.15 | 12,154.01 | 11,950.92 | 12,142.24 | 12,142.24 | 5,253,710,000 |
| 26 Apr 2023 | 11,913.23 | 11,967.99 | 11,833.07 | 11,854.35 | 11,854.35 | 5,281,970,000 |
| 25 Apr 2023 | 11,968.81 | 11,990.46 | 11,798.77 | 11,799.16 | 11,799.16 | 4,806,020,000 |
| 24 Apr 2023 | 12,053.47 | 12,103.58 | 11,960.30 | 12,037.20 | 12,037.20 | 4,854,050,000 |
| 21 Apr 2023 | 12,046.03 | 12,097.15 | 11,986.82 | 12,072.46 | 12,072.46 | 4,868,050,000 |
| 20 Apr 2023 | 12,039.08 | 12,155.96 | 12,011.95 | 12,059.56 | 12,059.56 | 4,590,530,000 |
| 19 Apr 2023 | 12,063.68 | 12,191.10 | 12,060.17 | 12,157.23 | 12,157.23 | 4,972,700,000 |
| 18 Apr 2023 | 12,234.56 | 12,245.43 | 12,110.23 | 12,153.41 | 12,153.41 | 4,851,810,000 |
| 17 Apr 2023 | 12,108.23 | 12,159.02 | 12,064.10 | 12,157.72 | 12,157.72 | 4,823,180,000 |
| 14 Apr 2023 | 12,117.91 | 12,205.72 | 12,026.55 | 12,123.47 | 12,123.47 | 4,655,740,000 |
| 13 Apr 2023 | 11,997.42 | 12,178.80 | 11,995.94 | 12,166.27 | 12,166.27 | 4,942,990,000 |
| 12 Apr 2023 | 12,110.87 | 12,134.50 | 11,916.54 | 11,929.34 | 11,929.34 | 4,909,770,000 |
| 11 Apr 2023 | 12,080.24 | 12,091.27 | 12,011.40 | 12,031.88 | 12,031.88 | 4,676,960,000 |
| 10 Apr 2023 | 11,975.13 | 12,084.95 | 11,924.20 | 12,084.36 | 12,084.36 | 4,334,070,000 |
| 06 Apr 2023 | 11,939.08 | 12,098.50 | 11,898.36 | 12,087.96 | 12,087.96 | 3,862,800,000 |
| 05 Apr 2023 | 12,081.76 | 12,086.75 | 11,931.85 | 11,996.86 | 11,996.86 | 4,378,590,000 |
| 04 Apr 2023 | 12,208.49 | 12,224.68 | 12,081.81 | 12,126.33 | 12,126.33 | 4,298,760,000 |
| 03 Apr 2023 | 12,146.09 | 12,196.34 | 12,086.52 | 12,189.45 | 12,189.45 | 4,816,440,000 |
| 31 Mar 2023 | 12,031.54 | 12,227.93 | 12,030.44 | 12,221.91 | 12,221.91 | 5,521,150,000 |
| 30 Mar 2023 | 12,010.45 | 12,044.79 | 11,953.37 | 12,013.47 | 12,013.47 | 4,738,880,000 |
| 29 Mar 2023 | 11,855.59 | 11,941.60 | 11,823.35 | 11,926.24 | 11,926.24 | 4,493,540,000 |
| 28 Mar 2023 | 11,752.76 | 11,752.76 | 11,635.03 | 11,716.08 | 11,716.08 | 4,036,910,000 |
| 27 Mar 2023 | 11,868.54 | 11,903.21 | 11,739.05 | 11,768.84 | 11,768.84 | 4,330,320,000 |
| 24 Mar 2023 | 11,747.62 | 11,826.23 | 11,670.67 | 11,823.96 | 11,823.96 | 4,363,650,000 |
| 23 Mar 2023 | 11,811.32 | 11,962.69 | 11,684.52 | 11,787.40 | 11,787.40 | 4,917,460,000 |
| 22 Mar 2023 | 11,857.50 | 12,013.99 | 11,666.85 | 11,669.96 | 11,669.96 | 4,981,590,000 |
| 21 Mar 2023 | 11,764.79 | 11,879.16 | 11,724.91 | 11,860.11 | 11,860.11 | 4,829,870,000 |
| 20 Mar 2023 | 11,614.39 | 11,695.55 | 11,550.69 | 11,675.54 | 11,675.54 | 4,970,630,000 |
| 17 Mar 2023 | 11,696.34 | 11,773.11 | 11,562.63 | 11,630.51 | 11,630.51 | 7,903,090,000 |
| 16 Mar 2023 | 11,384.87 | 11,733.80 | 11,365.49 | 11,717.28 | 11,717.28 | 5,498,920,000 |
| 15 Mar 2023 | 11,291.17 | 11,447.90 | 11,238.44 | 11,434.05 | 11,434.05 | 5,912,430,000 |
| 14 Mar 2023 | 11,357.73 | 11,467.02 | 11,284.93 | 11,428.15 | 11,428.15 | 5,533,120,000 |
| 13 Mar 2023 | 11,041.46 | 11,326.73 | 10,982.80 | 11,188.84 | 11,188.84 | 6,201,490,000 |
| 10 Mar 2023 | 11,325.36 | 11,373.81 | 11,093.86 | 11,138.89 | 11,138.89 | 6,193,500,000 |
| 09 Mar 2023 | 11,578.31 | 11,667.12 | 11,319.98 | 11,338.35 | 11,338.35 | 5,061,790,000 |
| 08 Mar 2023 | 11,553.09 | 11,601.23 | 11,487.75 | 11,576.00 | 11,576.00 | 5,085,970,000 |
| 07 Mar 2023 | 11,670.98 | 11,705.96 | 11,512.03 | 11,530.33 | 11,530.33 | 5,422,820,000 |
| 06 Mar 2023 | 11,736.87 | 11,827.92 | 11,667.48 | 11,675.74 | 11,675.74 | 4,982,880,000 |
| 03 Mar 2023 | 11,524.65 | 11,699.63 | 11,514.74 | 11,689.01 | 11,689.01 | 5,102,210,000 |
| 02 Mar 2023 | 11,273.77 | 11,487.59 | 11,273.61 | 11,462.98 | 11,462.98 | 5,313,760,000 |
| 01 Mar 2023 | 11,447.58 | 11,479.00 | 11,349.87 | 11,379.48 | 11,379.48 | 4,927,530,000 |
| 28 Feb 2023 | 11,451.05 | 11,548.23 | 11,435.39 | 11,455.54 | 11,455.54 | 5,340,950,000 |
| 27 Feb 2023 | 11,517.19 | 11,565.23 | 11,444.60 | 11,466.98 | 11,466.98 | 4,494,000,000 |
| 24 Feb 2023 | 11,404.18 | 11,434.36 | 11,334.47 | 11,394.94 | 11,394.94 | 4,432,650,000 |
| 23 Feb 2023 | 11,636.93 | 11,638.98 | 11,432.58 | 11,590.40 | 11,590.40 | 4,714,580,000 |
| 22 Feb 2023 | 11,517.20 | 11,582.52 | 11,445.17 | 11,507.07 | 11,507.07 | 4,671,270,000 |
| 21 Feb 2023 | 11,640.37 | 11,684.14 | 11,491.18 | 11,492.30 | 11,492.30 | 5,002,540,000 |
| 17 Feb 2023 | 11,777.50 | 11,803.22 | 11,673.21 | 11,787.27 | 11,787.27 | 4,925,230,000 |
| 16 Feb 2023 | 11,896.31 | 12,040.34 | 11,853.36 | 11,855.83 | 11,855.83 | 5,159,410,000 |
| 15 Feb 2023 | 11,905.12 | 12,071.29 | 11,876.82 | 12,070.59 | 12,070.59 | 5,056,640,000 |
| 14 Feb 2023 | 11,808.20 | 11,999.85 | 11,760.56 | 11,960.15 | 11,960.15 | 5,032,430,000 |
| 13 Feb 2023 | 11,759.09 | 11,910.92 | 11,719.73 | 11,891.79 | 11,891.79 | 4,752,880,000 |
| 10 Feb 2023 | 11,714.60 | 11,775.80 | 11,630.54 | 11,718.12 | 11,718.12 | 4,885,030,000 |
| 09 Feb 2023 | 12,069.10 | 12,070.96 | 11,745.11 | 11,789.58 | 11,789.58 | 5,536,290,000 |
| 08 Feb 2023 | 12,069.12 | 12,096.39 | 11,890.09 | 11,910.52 | 11,910.52 | 5,052,870,000 |
| 07 Feb 2023 | 11,891.25 | 12,150.22 | 11,836.78 | 12,113.79 | 12,113.79 | 5,720,240,000 |
| 06 Feb 2023 | 11,904.41 | 11,973.41 | 11,843.49 | 11,887.45 | 11,887.45 | 5,538,350,000 |
| 03 Feb 2023 | 11,946.86 | 12,231.31 | 11,946.86 | 12,006.95 | 12,006.95 | 5,954,490,000 |
| 02 Feb 2023 | 12,065.15 | 12,269.55 | 12,024.14 | 12,200.82 | 12,200.82 | 7,038,210,000 |
| 01 Feb 2023 | 11,573.14 | 11,904.02 | 11,500.33 | 11,816.32 | 11,816.32 | 6,336,040,000 |
| 31 Jan 2023 | 11,398.58 | 11,586.01 | 11,398.37 | 11,584.55 | 11,584.55 | 5,695,150,000 |
| 30 Jan 2023 | 11,512.34 | 11,553.31 | 11,388.54 | 11,393.81 | 11,393.81 | 5,122,320,000 |
| 27 Jan 2023 | 11,470.47 | 11,691.89 | 11,470.27 | 11,621.71 | 11,621.71 | 6,243,800,000 |
| 26 Jan 2023 | 11,458.40 | 11,516.05 | 11,341.19 | 11,512.41 | 11,512.41 | 5,732,890,000 |
| 25 Jan 2023 | 11,146.53 | 11,334.22 | 11,069.18 | 11,313.36 | 11,313.36 | 5,485,570,000 |
| 24 Jan 2023 | 11,302.93 | 11,378.15 | 11,282.65 | 11,334.27 | 11,334.27 | 5,670,860,000 |
| 23 Jan 2023 | 11,171.94 | 11,405.50 | 11,144.03 | 11,364.41 | 11,364.41 | 5,997,810,000 |
| 20 Jan 2023 | 10,924.66 | 11,143.17 | 10,885.65 | 11,140.43 | 11,140.43 | 5,980,110,000 |
| 19 Jan 2023 | 10,890.40 | 10,932.52 | 10,804.57 | 10,852.27 | 10,852.27 | 4,660,800,000 |
| 18 Jan 2023 | 11,170.95 | 11,223.41 | 10,952.05 | 10,957.01 | 10,957.01 | 5,288,630,000 |
| 17 Jan 2023 | 11,070.00 | 11,145.44 | 11,024.72 | 11,095.11 | 11,095.11 | 5,138,410,000 |
| 13 Jan 2023 | 10,906.37 | 11,084.01 | 10,900.16 | 11,079.16 | 11,079.16 | 5,077,990,000 |
| 12 Jan 2023 | 10,969.26 | 11,027.75 | 10,797.12 | 11,001.10 | 11,001.10 | 5,681,240,000 |
| 11 Jan 2023 | 10,794.99 | 10,932.44 | 10,762.73 | 10,931.67 | 10,931.67 | 5,284,390,000 |
| 10 Jan 2023 | 10,607.72 | 10,743.67 | 10,589.59 | 10,742.63 | 10,742.63 | 4,710,680,000 |
| 09 Jan 2023 | 10,662.10 | 10,807.26 | 10,619.12 | 10,635.65 | 10,635.65 | 5,132,190,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.