^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 |
|---|---|---|---|---|---|---|
| 06-Jul-2020 | 10,360.40 | 10,462.05 | 10,354.98 | 10,418.73 | 10,418.73 | 2,65,25,76,751 |
| 02-Jul-2020 | 10,268.67 | 10,310.36 | 10,194.06 | 10,207.63 | 10,207.63 | 4,01,75,30,000 |
| 01-Jul-2020 | 10,063.67 | 10,197.19 | 10,048.04 | 10,154.63 | 10,154.63 | 4,59,59,70,000 |
| 30-Jun-2020 | 9,875.29 | 10,085.59 | 9,863.67 | 10,058.77 | 10,058.77 | 4,47,40,00,000 |
| 29-Jun-2020 | 9,771.72 | 9,877.34 | 9,663.61 | 9,874.15 | 9,874.15 | 4,30,61,20,000 |
| 26-Jun-2020 | 9,995.12 | 10,000.67 | 9,749.07 | 9,757.22 | 9,757.22 | 7,27,92,30,000 |
| 25-Jun-2020 | 9,899.36 | 10,023.28 | 9,810.47 | 10,017.00 | 10,017.00 | 4,70,96,20,000 |
| 24-Jun-2020 | 10,092.92 | 10,137.50 | 9,842.22 | 9,909.17 | 9,909.17 | 5,54,94,40,000 |
| 23-Jun-2020 | 10,130.83 | 10,221.85 | 10,112.44 | 10,131.37 | 10,131.37 | 5,71,24,50,000 |
| 22-Jun-2020 | 9,945.49 | 10,059.61 | 9,916.60 | 10,056.48 | 10,056.48 | 4,46,80,00,000 |
| 19-Jun-2020 | 10,042.13 | 10,053.91 | 9,872.94 | 9,946.12 | 9,946.12 | 6,06,81,30,000 |
| 18-Jun-2020 | 9,892.48 | 9,959.20 | 9,885.66 | 9,943.05 | 9,943.05 | 4,29,47,40,000 |
| 17-Jun-2020 | 9,943.31 | 9,991.21 | 9,891.81 | 9,910.53 | 9,910.53 | 4,24,96,80,000 |
| 16-Jun-2020 | 9,949.78 | 9,963.63 | 9,748.38 | 9,895.87 | 9,895.87 | 4,63,98,60,000 |
| 15-Jun-2020 | 9,426.90 | 9,756.07 | 9,403.00 | 9,726.02 | 9,726.02 | 4,44,06,50,000 |
| 12-Jun-2020 | 9,715.87 | 9,768.64 | 9,413.62 | 9,588.81 | 9,588.81 | 4,36,61,90,000 |
| 11-Jun-2020 | 9,791.24 | 9,868.08 | 9,491.31 | 9,492.73 | 9,492.73 | 5,27,10,00,000 |
| 10-Jun-2020 | 10,012.32 | 10,086.89 | 9,962.58 | 10,020.35 | 10,020.35 | 5,12,84,00,000 |
| 09-Jun-2020 | 9,867.19 | 10,002.50 | 9,863.27 | 9,953.75 | 9,953.75 | 5,28,18,60,000 |
| 08-Jun-2020 | 9,823.44 | 9,927.13 | 9,780.61 | 9,924.75 | 9,924.75 | 6,14,31,20,000 |
| 05-Jun-2020 | 9,703.54 | 9,845.69 | 9,685.35 | 9,814.08 | 9,814.08 | 6,57,28,50,000 |
| 04-Jun-2020 | 9,649.65 | 9,716.14 | 9,560.41 | 9,615.81 | 9,615.81 | 6,07,43,20,000 |
| 03-Jun-2020 | 9,651.86 | 9,707.78 | 9,627.17 | 9,682.91 | 9,682.91 | 4,63,83,80,000 |
| 02-Jun-2020 | 9,566.53 | 9,611.22 | 9,472.08 | 9,608.38 | 9,608.38 | 3,96,24,60,000 |
| 01-Jun-2020 | 9,471.42 | 9,571.28 | 9,462.32 | 9,552.05 | 9,552.05 | 3,82,47,70,000 |
| 29-May-2020 | 9,382.35 | 9,505.55 | 9,324.73 | 9,489.87 | 9,489.87 | 42,35,70,000 |
| 28-May-2020 | 9,392.99 | 9,523.64 | 9,345.28 | 9,368.99 | 9,368.99 | 4,06,42,20,000 |
| 27-May-2020 | 9,346.12 | 9,414.62 | 9,144.28 | 9,412.36 | 9,412.36 | 4,46,24,50,000 |
| 26-May-2020 | 9,501.21 | 9,501.21 | 9,333.16 | 9,340.22 | 9,340.22 | 4,43,23,10,000 |
| 22-May-2020 | 9,278.55 | 9,328.28 | 9,239.41 | 9,324.59 | 9,324.59 | 3,64,18,30,000 |
| 21-May-2020 | 9,375.19 | 9,405.25 | 9,254.85 | 9,284.88 | 9,284.88 | 3,72,59,50,000 |
| 20-May-2020 | 9,305.62 | 9,392.82 | 9,304.20 | 9,375.78 | 9,375.78 | 4,29,24,70,000 |
| 19-May-2020 | 9,227.46 | 9,317.25 | 9,183.25 | 9,185.10 | 9,185.10 | 4,14,47,70,000 |
| 18-May-2020 | 9,177.15 | 9,267.22 | 9,154.35 | 9,234.83 | 9,234.83 | 4,31,83,10,000 |
| 15-May-2020 | 8,839.99 | 9,018.40 | 8,821.38 | 9,014.56 | 9,014.56 | 4,22,15,00,000 |
| 14-May-2020 | 8,788.04 | 8,945.71 | 8,705.25 | 8,943.72 | 8,943.72 | 3,94,50,80,000 |
| 13-May-2020 | 9,006.05 | 9,074.16 | 8,752.68 | 8,863.17 | 8,863.17 | 4,24,41,10,000 |
| 12-May-2020 | 9,225.15 | 9,250.96 | 9,000.07 | 9,002.55 | 9,002.55 | 4,31,50,70,000 |
| 11-May-2020 | 9,054.91 | 9,241.92 | 9,053.17 | 9,192.34 | 9,192.34 | 3,89,86,90,000 |
| 08-May-2020 | 9,056.89 | 9,125.98 | 9,018.21 | 9,121.32 | 9,121.32 | 3,77,73,40,000 |
| 07-May-2020 | 8,973.78 | 9,015.99 | 8,932.86 | 8,979.66 | 8,979.66 | 3,76,20,70,000 |
| 06-May-2020 | 8,874.70 | 8,933.25 | 8,819.37 | 8,854.39 | 8,854.39 | 3,62,00,30,000 |
| 05-May-2020 | 8,809.66 | 8,909.96 | 8,781.31 | 8,809.12 | 8,809.12 | 3,91,33,60,000 |
| 04-May-2020 | 8,555.32 | 8,715.82 | 8,537.83 | 8,710.71 | 8,710.71 | 3,42,21,50,000 |
| 01-May-2020 | 8,681.29 | 8,754.46 | 8,566.84 | 8,604.95 | 8,604.95 | 3,72,25,20,000 |
| 30-Apr-2020 | 8,911.02 | 8,926.11 | 8,825.83 | 8,889.55 | 8,889.55 | 4,31,63,80,000 |
| 29-Apr-2020 | 8,802.70 | 8,957.27 | 8,765.01 | 8,914.71 | 8,914.71 | 4,37,85,40,000 |
| 28-Apr-2020 | 8,825.69 | 8,830.57 | 8,600.70 | 8,607.73 | 8,607.73 | 3,70,75,40,000 |
| 27-Apr-2020 | 8,717.98 | 8,754.57 | 8,697.37 | 8,730.16 | 8,730.16 | 3,67,84,60,000 |
| 24-Apr-2020 | 8,530.08 | 8,642.93 | 8,464.42 | 8,634.52 | 8,634.52 | 3,67,31,70,000 |
| 23-Apr-2020 | 8,528.84 | 8,635.23 | 8,475.20 | 8,494.75 | 8,494.75 | 3,73,47,20,000 |
| 22-Apr-2020 | 8,434.55 | 8,537.31 | 8,404.54 | 8,495.38 | 8,495.38 | 3,02,50,60,000 |
| 21-Apr-2020 | 8,460.69 | 8,480.29 | 8,215.69 | 8,263.23 | 8,263.23 | 3,75,62,90,000 |
| 20-Apr-2020 | 8,553.38 | 8,684.91 | 8,553.38 | 8,560.73 | 8,560.73 | 3,79,69,50,000 |
| 17-Apr-2020 | 8,667.48 | 8,670.30 | 8,531.69 | 8,650.14 | 8,650.14 | 4,33,50,20,000 |
| 16-Apr-2020 | 8,479.11 | 8,560.16 | 8,393.27 | 8,532.36 | 8,532.36 | 3,99,58,70,000 |
| 15-Apr-2020 | 8,355.96 | 8,464.66 | 8,308.79 | 8,393.18 | 8,393.18 | 3,33,37,50,000 |
| 14-Apr-2020 | 8,353.21 | 8,531.11 | 8,338.08 | 8,515.74 | 8,515.74 | 3,73,28,20,000 |
| 13-Apr-2020 | 8,127.69 | 8,200.44 | 8,035.95 | 8,192.42 | 8,192.42 | 3,14,68,60,000 |
| 09-Apr-2020 | 8,169.01 | 8,227.91 | 8,072.32 | 8,153.58 | 8,153.58 | 4,12,36,70,000 |
| 08-Apr-2020 | 7,975.72 | 8,114.43 | 7,901.94 | 8,090.90 | 8,090.90 | 3,47,07,30,000 |
| 07-Apr-2020 | 8,129.99 | 8,146.43 | 7,881.22 | 7,887.26 | 7,887.26 | 4,06,94,10,000 |
| 06-Apr-2020 | 7,660.17 | 7,938.33 | 7,617.79 | 7,913.24 | 7,913.24 | 3,84,91,00,000 |
| 03-Apr-2020 | 7,477.27 | 7,518.72 | 7,288.11 | 7,373.08 | 7,373.08 | 3,27,91,00,000 |
| 02-Apr-2020 | 7,317.45 | 7,501.70 | 7,307.95 | 7,487.31 | 7,487.31 | 3,60,81,90,000 |
| 01-Apr-2020 | 7,459.50 | 7,566.37 | 7,301.98 | 7,360.58 | 7,360.58 | 3,68,55,10,000 |
| 31-Mar-2020 | 7,740.06 | 7,880.31 | 7,642.86 | 7,700.10 | 7,700.10 | 4,05,97,00,000 |
| 30-Mar-2020 | 7,583.46 | 7,784.35 | 7,539.97 | 7,774.15 | 7,774.15 | 3,84,69,00,000 |
| 27-Mar-2020 | 7,554.25 | 7,716.24 | 7,491.14 | 7,502.38 | 7,502.38 | 3,97,70,10,000 |
| 26-Mar-2020 | 7,462.21 | 7,809.83 | 7,462.21 | 7,797.54 | 7,797.54 | 3,99,98,50,000 |
| 25-Mar-2020 | 7,421.36 | 7,671.21 | 7,276.40 | 7,384.30 | 7,384.30 | 4,66,64,40,000 |
| 24-Mar-2020 | 7,196.15 | 7,418.37 | 7,169.86 | 7,417.86 | 7,417.86 | 4,41,73,80,000 |
| 23-Mar-2020 | 6,847.28 | 6,984.94 | 6,631.42 | 6,860.67 | 6,860.67 | 4,33,06,10,000 |
| 20-Mar-2020 | 7,248.07 | 7,354.44 | 6,854.67 | 6,879.52 | 6,879.52 | 5,23,99,40,000 |
| 19-Mar-2020 | 6,996.45 | 7,341.38 | 6,858.38 | 7,150.58 | 7,150.58 | 4,76,21,70,000 |
| 18-Mar-2020 | 6,902.32 | 7,182.83 | 6,686.36 | 6,989.84 | 6,989.84 | 4,89,08,20,000 |
| 17-Mar-2020 | 7,072.00 | 7,406.23 | 6,828.91 | 7,334.78 | 7,334.78 | 4,90,00,00,000 |
| 16-Mar-2020 | 7,392.73 | 7,422.20 | 6,882.86 | 6,904.59 | 6,904.59 | 4,59,43,60,000 |
| 13-Mar-2020 | 7,610.39 | 7,875.93 | 7,219.09 | 7,874.88 | 7,874.88 | 4,68,58,90,000 |
| 12-Mar-2020 | 7,398.58 | 7,712.33 | 7,194.67 | 7,201.80 | 7,201.80 | 5,06,65,30,000 |
| 11-Mar-2020 | 8,136.25 | 8,181.36 | 7,850.95 | 7,952.05 | 7,952.05 | 4,27,38,90,000 |
| 10-Mar-2020 | 8,219.76 | 8,347.40 | 7,930.43 | 8,344.25 | 8,344.25 | 4,43,19,30,000 |
| 09-Mar-2020 | 7,957.93 | 8,243.31 | 7,943.16 | 7,950.68 | 7,950.68 | 4,53,03,50,000 |
| 06-Mar-2020 | 8,469.02 | 8,612.36 | 8,375.13 | 8,575.62 | 8,575.62 | 4,27,98,50,000 |
| 05-Mar-2020 | 8,790.09 | 8,921.08 | 8,677.39 | 8,738.59 | 8,738.59 | 3,74,80,90,000 |
| 04-Mar-2020 | 8,834.10 | 9,019.96 | 8,757.66 | 9,018.09 | 9,018.09 | 3,60,28,70,000 |
| 03-Mar-2020 | 8,965.10 | 9,070.32 | 8,602.89 | 8,684.09 | 8,684.09 | 4,33,67,00,000 |
| 02-Mar-2020 | 8,667.14 | 8,952.81 | 8,543.35 | 8,952.17 | 8,952.17 | 4,23,27,60,000 |
| 28-Feb-2020 | 8,269.74 | 8,591.82 | 8,264.16 | 8,567.37 | 8,567.37 | 5,30,11,70,000 |
| 27-Feb-2020 | 8,744.03 | 8,904.11 | 8,562.05 | 8,566.48 | 8,566.48 | 39,07,50,000 |
| 26-Feb-2020 | 9,011.55 | 9,148.32 | 8,927.80 | 8,980.78 | 8,980.78 | 3,56,78,30,000 |
| 25-Feb-2020 | 9,301.20 | 9,315.26 | 8,940.49 | 8,965.61 | 8,965.61 | 3,58,34,00,000 |
| 24-Feb-2020 | 9,188.44 | 9,322.88 | 9,166.01 | 9,221.28 | 9,221.28 | 3,17,70,00,000 |
| 21-Feb-2020 | 9,708.01 | 9,715.95 | 9,542.33 | 9,576.59 | 9,576.59 | 2,74,30,10,000 |
| 20-Feb-2020 | 9,799.20 | 9,820.86 | 9,636.94 | 9,750.97 | 9,750.97 | 2,73,56,10,000 |
| 19-Feb-2020 | 9,782.81 | 9,838.37 | 9,777.10 | 9,817.18 | 9,817.18 | 2,46,25,30,000 |
| 18-Feb-2020 | 9,679.04 | 9,747.68 | 9,675.80 | 9,732.74 | 9,732.74 | 2,27,34,60,000 |
| 14-Feb-2020 | 9,728.90 | 9,746.36 | 9,693.05 | 9,731.18 | 9,731.18 | 2,22,22,40,000 |
| 13-Feb-2020 | 9,657.04 | 9,748.32 | 9,650.02 | 9,711.97 | 9,711.97 | 2,23,92,70,000 |
| 12-Feb-2020 | 9,688.60 | 9,728.77 | 9,666.69 | 9,725.96 | 9,725.96 | 2,35,50,00,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.