^IXIC - NASDAQ Composite
Nasdaq GIDS - Nasdaq GIDS Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11-Dec-2018 | 7,121.66 | 7,129.83 | 7,026.64 | 7,032.07 | 7,032.07 | 1,02,91,34,785 |
| 10-Dec-2018 | 6,959.63 | 7,047.62 | 6,878.99 | 7,020.52 | 7,020.52 | 2,36,75,60,000 |
| 07-Dec-2018 | 7,163.49 | 7,205.37 | 6,945.27 | 6,969.25 | 6,969.25 | 2,47,51,60,000 |
| 06-Dec-2018 | 7,017.05 | 7,189.52 | 6,984.34 | 7,188.26 | 7,188.26 | 2,83,38,70,000 |
| 04-Dec-2018 | 7,407.95 | 7,421.11 | 7,150.11 | 7,158.43 | 7,158.43 | 2,63,58,10,000 |
| 03-Dec-2018 | 7,486.13 | 7,486.51 | 7,392.22 | 7,441.51 | 7,441.51 | 2,62,10,20,000 |
| 30-Nov-2018 | 7,279.30 | 7,332.79 | 7,255.68 | 7,330.54 | 7,330.54 | 2,54,28,20,000 |
| 29-Nov-2018 | 7,267.37 | 7,319.96 | 7,217.69 | 7,273.08 | 7,273.08 | 1,98,34,60,000 |
| 28-Nov-2018 | 7,135.08 | 7,292.71 | 7,090.98 | 7,291.59 | 7,291.59 | 2,39,02,60,000 |
| 27-Nov-2018 | 7,041.23 | 7,105.14 | 7,014.36 | 7,082.70 | 7,082.70 | 2,06,73,60,000 |
| 26-Nov-2018 | 7,026.50 | 7,083.93 | 7,003.12 | 7,081.85 | 7,081.85 | 2,01,11,80,000 |
| 23-Nov-2018 | 6,919.52 | 6,987.89 | 6,919.16 | 6,938.98 | 6,938.98 | 95,89,50,000 |
| 21-Nov-2018 | 6,985.51 | 7,029.92 | 6,951.62 | 6,972.25 | 6,972.25 | 1,85,80,50,000 |
| 20-Nov-2018 | 6,867.43 | 6,994.75 | 6,830.76 | 6,908.82 | 6,908.82 | 2,66,49,50,000 |
| 19-Nov-2018 | 7,217.24 | 7,224.12 | 7,011.40 | 7,028.48 | 7,028.48 | 2,35,40,20,000 |
| 16-Nov-2018 | 7,193.60 | 7,274.86 | 7,171.70 | 7,247.87 | 7,247.87 | 2,43,82,60,000 |
| 15-Nov-2018 | 7,112.83 | 7,274.26 | 7,072.36 | 7,259.03 | 7,259.03 | 2,50,87,20,000 |
| 14-Nov-2018 | 7,265.39 | 7,285.57 | 7,101.17 | 7,136.39 | 7,136.39 | 2,54,02,20,000 |
| 13-Nov-2018 | 7,230.69 | 7,319.12 | 7,182.86 | 7,200.87 | 7,200.87 | 2,34,39,40,000 |
| 12-Nov-2018 | 7,364.05 | 7,371.09 | 7,193.77 | 7,200.87 | 7,200.87 | 2,28,30,70,000 |
| 09-Nov-2018 | 7,468.51 | 7,474.34 | 7,349.48 | 7,406.90 | 7,406.90 | 2,41,84,90,000 |
| 08-Nov-2018 | 7,544.17 | 7,566.93 | 7,499.71 | 7,530.88 | 7,530.88 | 2,46,24,30,000 |
| 07-Nov-2018 | 7,446.09 | 7,572.93 | 7,435.87 | 7,570.75 | 7,570.75 | 2,67,75,30,000 |
| 06-Nov-2018 | 7,326.07 | 7,400.64 | 7,320.89 | 7,375.96 | 7,375.96 | 2,28,56,80,000 |
| 05-Nov-2018 | 7,344.08 | 7,349.23 | 7,255.88 | 7,328.85 | 7,328.85 | 2,16,64,70,000 |
| 02-Nov-2018 | 7,424.02 | 7,466.53 | 7,298.68 | 7,356.99 | 7,356.99 | 2,88,99,10,000 |
| 01-Nov-2018 | 7,327.82 | 7,435.88 | 7,286.50 | 7,434.06 | 7,434.06 | 2,70,88,80,000 |
| 31-Oct-2018 | 7,276.62 | 7,368.49 | 7,270.63 | 7,305.90 | 7,305.90 | 2,89,97,30,000 |
| 30-Oct-2018 | 7,017.87 | 7,166.84 | 7,001.48 | 7,161.65 | 7,161.65 | 2,68,13,10,000 |
| 29-Oct-2018 | 7,272.42 | 7,295.61 | 6,922.83 | 7,050.29 | 7,050.29 | 2,68,95,50,000 |
| 26-Oct-2018 | 7,125.18 | 7,283.32 | 7,057.00 | 7,167.21 | 7,167.21 | 2,96,47,80,000 |
| 25-Oct-2018 | 7,197.49 | 7,364.82 | 7,178.54 | 7,318.34 | 7,318.34 | 2,74,18,10,000 |
| 24-Oct-2018 | 7,423.21 | 7,435.69 | 7,099.00 | 7,108.40 | 7,108.40 | 2,93,55,50,000 |
| 23-Oct-2018 | 7,328.55 | 7,472.58 | 7,260.13 | 7,437.54 | 7,437.54 | 2,73,58,20,000 |
| 22-Oct-2018 | 7,486.74 | 7,520.54 | 7,424.74 | 7,468.63 | 7,468.63 | 2,28,24,00,000 |
| 19-Oct-2018 | 7,530.16 | 7,582.89 | 7,428.30 | 7,449.03 | 7,449.03 | 2,53,22,20,000 |
| 18-Oct-2018 | 7,616.47 | 7,616.86 | 7,452.46 | 7,485.14 | 7,485.14 | 2,54,59,50,000 |
| 17-Oct-2018 | 7,669.26 | 7,670.49 | 7,563.09 | 7,642.70 | 7,642.70 | 2,36,47,20,000 |
| 16-Oct-2018 | 7,501.78 | 7,658.14 | 7,493.44 | 7,645.49 | 7,645.49 | 2,62,33,00,000 |
| 15-Oct-2018 | 7,473.33 | 7,500.93 | 7,400.07 | 7,430.74 | 7,430.74 | 2,14,88,50,000 |
| 12-Oct-2018 | 7,507.84 | 7,516.69 | 7,368.33 | 7,496.89 | 7,496.89 | 2,65,02,90,000 |
| 11-Oct-2018 | 7,388.07 | 7,493.21 | 7,274.04 | 7,329.06 | 7,329.06 | 3,13,92,90,000 |
| 10-Oct-2018 | 7,694.08 | 7,701.20 | 7,420.56 | 7,422.05 | 7,422.05 | 3,07,73,30,000 |
| 09-Oct-2018 | 7,728.51 | 7,799.75 | 7,718.95 | 7,738.02 | 7,738.02 | 2,45,90,40,000 |
| 08-Oct-2018 | 7,747.10 | 7,797.32 | 7,654.84 | 7,735.95 | 7,735.95 | 2,23,96,40,000 |
| 05-Oct-2018 | 7,874.76 | 7,902.67 | 7,715.97 | 7,788.45 | 7,788.45 | 2,67,29,00,000 |
| 04-Oct-2018 | 7,993.33 | 7,997.17 | 7,833.16 | 7,879.51 | 7,879.51 | 3,27,45,50,000 |
| 03-Oct-2018 | 8,034.65 | 8,053.93 | 8,012.03 | 8,025.09 | 8,025.09 | 3,04,73,30,000 |
| 02-Oct-2018 | 8,024.47 | 8,054.15 | 7,983.99 | 7,999.55 | 7,999.55 | 2,39,13,70,000 |
| 01-Oct-2018 | 8,091.50 | 8,107.38 | 8,019.77 | 8,037.30 | 8,037.30 | 2,28,32,30,000 |
| 28-Sep-2018 | 8,024.50 | 8,065.06 | 8,015.87 | 8,046.35 | 8,046.35 | 2,32,39,40,000 |
| 27-Sep-2018 | 8,021.22 | 8,071.56 | 8,017.91 | 8,041.97 | 8,041.97 | 2,05,37,70,000 |
| 26-Sep-2018 | 8,011.68 | 8,067.03 | 7,982.76 | 7,990.37 | 7,990.37 | 2,29,70,30,000 |
| 25-Sep-2018 | 8,001.59 | 8,014.12 | 7,979.29 | 8,007.47 | 8,007.47 | 2,28,81,40,000 |
| 24-Sep-2018 | 7,939.38 | 7,997.90 | 7,912.47 | 7,993.25 | 7,993.25 | 2,41,63,80,000 |
| 21-Sep-2018 | 8,041.69 | 8,057.26 | 7,979.67 | 7,986.96 | 7,986.96 | 3,70,68,20,000 |
| 20-Sep-2018 | 7,993.53 | 8,039.06 | 7,986.41 | 8,028.23 | 8,028.23 | 2,28,71,50,000 |
| 19-Sep-2018 | 7,962.55 | 7,976.12 | 7,917.73 | 7,950.04 | 7,950.04 | 2,15,67,30,000 |
| 18-Sep-2018 | 7,903.57 | 7,986.10 | 7,901.01 | 7,956.11 | 7,956.11 | 2,31,79,90,000 |
| 17-Sep-2018 | 7,992.21 | 8,002.78 | 7,890.07 | 7,895.79 | 7,895.79 | 2,28,41,40,000 |
| 14-Sep-2018 | 8,026.16 | 8,040.83 | 7,979.78 | 8,010.04 | 8,010.04 | 2,03,37,20,000 |
| 13-Sep-2018 | 7,999.93 | 8,037.51 | 7,989.85 | 8,013.71 | 8,013.71 | 2,31,87,20,000 |
| 12-Sep-2018 | 7,958.87 | 7,965.39 | 7,884.05 | 7,954.23 | 7,954.23 | 2,34,18,50,000 |
| 11-Sep-2018 | 7,894.87 | 7,986.32 | 7,880.92 | 7,972.47 | 7,972.47 | 2,32,01,90,000 |
| 10-Sep-2018 | 7,939.57 | 7,945.03 | 7,890.39 | 7,924.16 | 7,924.16 | 2,04,14,50,000 |
| 07-Sep-2018 | 7,878.79 | 7,962.53 | 7,873.93 | 7,902.54 | 7,902.54 | 2,14,63,80,000 |
| 06-Sep-2018 | 7,998.27 | 8,001.97 | 7,885.49 | 7,922.73 | 7,922.73 | 2,36,86,80,000 |
| 05-Sep-2018 | 8,073.53 | 8,077.84 | 7,962.35 | 7,995.17 | 7,995.17 | 2,59,67,80,000 |
| 04-Sep-2018 | 8,087.95 | 8,104.07 | 8,042.14 | 8,091.25 | 8,091.25 | 2,22,95,20,000 |
| 31-Aug-2018 | 8,079.31 | 8,119.82 | 8,079.31 | 8,109.54 | 8,109.54 | 1,89,99,10,000 |
| 30-Aug-2018 | 8,094.20 | 8,133.30 | 8,069.57 | 8,088.36 | 8,088.36 | 2,01,44,50,000 |
| 29-Aug-2018 | 8,044.34 | 8,113.56 | 8,042.10 | 8,109.69 | 8,109.69 | 1,89,70,00,000 |
| 28-Aug-2018 | 8,039.01 | 8,046.31 | 8,009.59 | 8,030.04 | 8,030.04 | 1,96,13,00,000 |
| 27-Aug-2018 | 7,989.64 | 8,024.94 | 7,976.60 | 8,017.90 | 8,017.90 | 2,31,91,30,000 |
| 24-Aug-2018 | 7,907.81 | 7,949.71 | 7,907.10 | 7,945.98 | 7,945.98 | 1,88,66,00,000 |
| 23-Aug-2018 | 7,886.47 | 7,926.32 | 7,866.53 | 7,878.46 | 7,878.46 | 1,87,98,90,000 |
| 22-Aug-2018 | 7,844.04 | 7,897.63 | 7,840.84 | 7,889.10 | 7,889.10 | 1,66,04,60,000 |
| 21-Aug-2018 | 7,840.09 | 7,897.68 | 7,836.79 | 7,859.17 | 7,859.17 | 1,76,66,30,000 |
| 20-Aug-2018 | 7,834.37 | 7,837.14 | 7,787.90 | 7,821.01 | 7,821.01 | 1,69,89,70,000 |
| 17-Aug-2018 | 7,786.64 | 7,830.78 | 7,752.68 | 7,816.33 | 7,816.33 | 1,84,31,50,000 |
| 16-Aug-2018 | 7,826.95 | 7,849.67 | 7,795.74 | 7,806.52 | 7,806.52 | 1,97,95,40,000 |
| 15-Aug-2018 | 7,810.02 | 7,832.66 | 7,732.69 | 7,774.12 | 7,774.12 | 2,28,69,60,000 |
| 14-Aug-2018 | 7,847.88 | 7,878.23 | 7,815.50 | 7,870.89 | 7,870.89 | 1,91,73,60,000 |
| 13-Aug-2018 | 7,848.00 | 7,888.66 | 7,814.27 | 7,819.71 | 7,819.71 | 1,91,42,40,000 |
| 10-Aug-2018 | 7,834.71 | 7,866.19 | 7,818.37 | 7,839.11 | 7,839.11 | 2,09,51,80,000 |
| 09-Aug-2018 | 7,886.52 | 7,923.35 | 7,881.06 | 7,891.78 | 7,891.78 | 2,03,29,50,000 |
| 08-Aug-2018 | 7,880.00 | 7,901.69 | 7,864.46 | 7,888.33 | 7,888.33 | 2,08,78,50,000 |
| 07-Aug-2018 | 7,878.62 | 7,898.20 | 7,868.65 | 7,883.66 | 7,883.66 | 2,19,75,90,000 |
| 06-Aug-2018 | 7,809.54 | 7,859.68 | 7,801.88 | 7,859.68 | 7,859.68 | 2,23,81,70,000 |
| 03-Aug-2018 | 7,819.23 | 7,824.06 | 7,783.30 | 7,812.01 | 7,812.01 | 2,01,87,00,000 |
| 02-Aug-2018 | 7,659.52 | 7,808.85 | 7,659.52 | 7,802.69 | 7,802.69 | 2,08,13,00,000 |
| 01-Aug-2018 | 7,701.82 | 7,732.68 | 7,670.71 | 7,707.29 | 7,707.29 | 2,22,35,50,000 |
| 31-Jul-2018 | 7,654.59 | 7,709.49 | 7,614.84 | 7,671.79 | 7,671.79 | 2,19,50,50,000 |
| 30-Jul-2018 | 7,735.27 | 7,740.26 | 7,604.24 | 7,630.00 | 7,630.00 | 2,14,34,10,000 |
| 27-Jul-2018 | 7,889.75 | 7,889.75 | 7,698.96 | 7,737.42 | 7,737.42 | 2,17,61,70,000 |
| 26-Jul-2018 | 7,848.04 | 7,881.30 | 7,834.08 | 7,852.18 | 7,852.18 | 2,26,30,70,000 |
| 25-Jul-2018 | 7,839.09 | 7,933.31 | 7,838.76 | 7,932.24 | 7,932.24 | 1,89,97,90,000 |
| 24-Jul-2018 | 7,914.35 | 7,928.79 | 7,814.33 | 7,840.77 | 7,840.77 | 2,01,48,50,000 |
| 23-Jul-2018 | 7,806.93 | 7,846.76 | 7,776.55 | 7,841.87 | 7,841.87 | 1,65,42,90,000 |
| 20-Jul-2018 | 7,843.08 | 7,860.25 | 7,815.86 | 7,820.20 | 7,820.20 | 1,78,62,50,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
